Fabege AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	85.800	90.320	85.800	89.480	80.432	1,105,061
2022-12-20	83.620	86.380	82.520	85.420	76.783	979,124
2022-12-19	86.860	87.640	84.700	85.420	76.783	919,792
2022-12-16	91.840	93.240	86.400	87.340	78.509	2,946,900
2022-12-15	94.100	96.740	91.780	91.820	82.536	1,567,174
2022-12-14	94.280	96.540	93.380	95.260	85.628	1,044,989
2022-12-13	91.720	96.340	89.940	94.300	84.765	1,557,304
2022-12-12	92.000	93.800	90.560	91.200	81.978	1,238,026
2022-12-09	89.240	90.580	88.480	89.960	80.864	528,372
2022-12-08	88.100	90.300	86.760	89.240	80.217	526,866
2022-12-07	89.000	89.000	87.400	88.080	79.174	536,707
2022-12-06	89.200	91.040	88.420	89.220	80.199	388,350
2022-12-05	88.900	91.660	88.600	89.620	80.558	659,183
2022-12-02	87.920	90.640	86.980	88.900	79.911	593,381
2022-12-01	89.280	90.360	87.000	87.920	79.030	707,886
2022-11-30	89.480	90.280	86.660	87.020	78.221	1,255,917
2022-11-29	90.720	91.000	88.240	88.820	79.839	657,673
2022-11-28	91.020	91.340	88.720	90.060	80.954	496,457
2022-11-25	91.120	91.560	89.140	91.140	81.924	449,628
2022-11-24	89.100	93.480	88.600	91.520	82.266	505,868
2022-11-23	89.500	90.000	88.220	89.420	80.378	235,227
2022-11-22	88.320	90.520	87.180	89.360	80.324	426,764
2022-11-21	89.000	89.640	88.100	88.900	79.911	482,271
2022-11-18	87.660	89.320	86.940	88.940	79.947	478,724
2022-11-17	88.740	89.940	86.760	87.280	78.455	690,401
2022-11-16	91.560	91.680	87.580	88.820	79.839	549,110
2022-11-15	92.320	93.580	89.580	91.560	82.302	1,760,658
2022-11-14	95.840	96.540	92.760	93.340	83.902	687,444
2022-11-11	94.980	98.800	94.340	95.580	85.916	1,381,738
2022-11-10	86.500	94.500	83.000	93.800	84.316	1,290,580
2022-11-09	85.140	86.600	82.780	86.500	77.754	838,654
2022-11-08	83.460	85.260	82.800	84.860	76.279	952,445
2022-11-07	80.000	85.880	80.000	85.060	76.459	1,290,112
2022-11-04	79.780	81.000	78.480	79.660	71.605	555,203
2022-11-03	82.100	82.760	79.640	80.200	72.091	831,953
2022-11-02	83.680	85.120	81.400	83.560	75.111	635,122
2022-11-01	80.880	84.600	80.880	83.420	74.985	801,705
2022-10-31	77.920	80.720	76.960	80.180	72.073	920,491
2022-10-28	78.880	79.680	76.820	77.620	69.772	914,988
2022-10-27	75.440	81.140	74.680	80.680	72.522	1,117,829
2022-10-26	76.440	77.540	74.620	75.600	67.956	617,750
2022-10-25	72.820	76.860	71.860	76.500	68.765	660,173
2022-10-24	73.640	73.980	70.520	72.380	65.061	666,342
2022-10-21	75.320	75.760	71.120	72.400	65.079	808,720
2022-10-20	74.000	74.160	71.520	72.940	65.565	918,955
2022-10-19	75.000	75.220	72.500	73.380	65.960	1,063,379
2022-10-18	74.500	75.700	73.760	74.520	66.985	639,849
2022-10-17	72.120	74.980	71.320	74.420	66.895	633,378
2022-10-14	69.720	73.140	69.720	72.100	64.810	1,197,105
2022-10-13	69.000	71.320	66.880	68.620	61.682	962,550
2022-10-12	70.760	71.200	69.040	69.620	62.580	790,354
2022-10-11	70.380	71.460	69.020	71.220	64.019	823,665
2022-10-10	70.120	72.300	69.060	70.200	63.102	611,969
2022-10-07	71.900	73.500	69.660	70.120	63.030	1,239,330
2022-10-06	71.740	76.840	66.560	73.240	65.834	2,183,226
2022-10-05	75.020	76.060	69.580	70.400	63.282	1,071,778
2022-10-04	77.900	77.900	73.940	75.060	67.470	701,273
2022-10-03	75.860	76.860	73.220	76.720	68.963	793,461
2022-09-30	72.300	76.260	71.860	75.900	68.225	1,124,380
2022-09-29	75.500	75.640	71.640	73.220	64.918	810,083

← NewerPage 17 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-12	0.5500 SEK
2026-07-13	0.5500 SEK
2026-04-17	0.5500 SEK
2026-01-09	0.5000 SEK
2025-10-10	0.5000 SEK
2025-07-11	0.5000 SEK
2025-04-24	0.5000 SEK
2025-01-07	0.4500 SEK
2024-10-03	0.4500 SEK
2024-07-01	0.4500 SEK
2024-04-10	0.4500 SEK
2024-01-05	0.6000 SEK
2023-09-29	0.6000 SEK
2023-06-29	0.6000 SEK
2023-03-30	0.6000 SEK
2023-01-05	1.0000 SEK
2022-09-30	1.0000 SEK
2022-06-30	1.0000 SEK
2022-03-30	1.0000 SEK
2021-09-28	1.8000 SEK
2021-03-26	1.8000 SEK
2020-10-05	1.6000 SEK
2020-04-03	1.6000 SEK
2019-04-03	2.6500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.