Fabege AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	72.200	75.280	69.740	75.280	66.744	922,961
2022-09-27	76.360	76.720	72.380	72.480	64.261	1,155,169
2022-09-26	79.200	79.240	76.060	76.360	67.702	673,690
2022-09-23	80.000	80.240	76.480	79.200	70.219	732,139
2022-09-22	80.260	81.680	78.980	79.700	70.663	722,390
2022-09-21	81.020	82.900	79.640	82.400	73.057	1,232,618
2022-09-20	84.740	85.280	78.760	81.020	71.833	1,299,976
2022-09-19	88.000	89.660	84.280	85.040	75.397	649,375
2022-09-16	85.540	88.280	84.900	88.000	78.022	1,585,730
2022-09-15	89.320	89.880	86.980	87.340	77.436	425,945
2022-09-14	92.000	93.320	88.940	89.660	79.493	586,313
2022-09-13	97.000	97.040	92.360	92.360	81.887	504,077
2022-09-12	95.300	97.240	93.460	96.720	85.753	286,313
2022-09-09	92.300	94.020	91.960	93.460	82.863	368,262
2022-09-08	94.820	95.700	91.100	92.480	81.994	633,941
2022-09-07	93.320	95.340	93.200	94.820	84.068	336,313
2022-09-06	92.440	95.340	92.180	94.380	83.678	489,204
2022-09-05	91.920	94.180	91.600	92.440	81.958	336,429
2022-09-02	92.300	94.460	90.600	94.180	83.501	1,149,809
2022-09-01	92.220	93.280	90.440	92.320	81.852	441,888
2022-08-31	95.500	95.860	93.740	94.540	83.820	440,704
2022-08-30	94.380	96.640	92.900	93.600	82.987	490,393
2022-08-29	94.000	95.860	92.560	94.700	83.962	330,090
2022-08-26	97.380	98.880	94.280	94.340	83.643	723,079
2022-08-25	99.140	100.00	96.040	97.380	86.338	295,341
2022-08-24	95.380	97.340	94.320	96.660	85.700	326,714
2022-08-23	96.680	98.480	95.620	95.800	84.937	346,174
2022-08-22	99.000	101.00	97.140	97.480	86.427	393,829
2022-08-19	103.00	103.00	98.880	99.620	88.324	315,401
2022-08-18	101.35	103.90	101.10	102.55	90.922	291,944
2022-08-17	106.70	106.70	102.00	102.40	90.789	274,469
2022-08-16	108.00	109.50	105.05	105.95	93.936	377,341
2022-08-15	109.75	109.90	107.45	107.75	95.532	293,938
2022-08-12	105.95	110.25	104.70	109.80	97.350	503,019
2022-08-11	106.55	106.55	104.30	105.70	93.715	333,412
2022-08-10	98.280	105.20	97.460	105.20	93.271	485,112
2022-08-09	100.85	101.55	98.220	98.900	87.686	353,357
2022-08-08	96.980	101.45	96.980	100.85	89.415	343,072
2022-08-05	99.460	100.60	96.740	97.600	86.533	418,597
2022-08-04	103.40	103.40	98.720	99.460	88.182	535,929
2022-08-03	98.180	103.30	98.180	102.40	90.789	339,995
2022-08-02	103.65	103.80	99.680	99.680	88.377	413,559
2022-08-01	103.50	104.35	101.10	103.30	91.587	508,163
2022-07-29	100.95	104.30	100.90	103.85	92.074	544,452
2022-07-28	98.900	101.30	98.700	100.95	89.503	747,527
2022-07-27	98.900	102.25	98.440	98.900	87.686	455,764
2022-07-26	101.95	102.90	100.35	100.65	89.237	416,839
2022-07-25	103.35	103.95	101.45	101.95	90.390	371,050
2022-07-22	96.260	104.50	96.120	103.50	91.764	742,096
2022-07-21	92.900	97.800	92.900	97.320	86.285	523,030
2022-07-20	94.080	97.780	93.760	96.500	85.558	767,015
2022-07-19	97.040	98.200	96.320	97.740	86.657	634,387
2022-07-18	97.920	98.320	96.340	97.040	86.037	650,205
2022-07-15	92.360	97.060	90.440	96.960	85.966	664,500
2022-07-14	95.120	95.740	90.800	92.140	81.692	955,699
2022-07-13	97.060	98.940	95.560	96.740	85.771	676,477
2022-07-12	92.200	98.380	91.900	97.460	86.409	691,519
2022-07-11	88.280	94.540	86.520	93.460	82.863	1,013,170
2022-07-08	101.90	101.90	90.420	91.000	80.681	1,718,237
2022-07-07	100.30	101.35	98.200	100.70	89.282	387,265

← NewerPage 18 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.