Fabege AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	96.940	100.40	95.140	99.800	88.484	517,253
2022-07-05	92.820	96.500	92.820	94.580	83.856	759,958
2022-07-04	97.280	98.540	92.700	92.820	82.295	574,264
2022-07-01	96.500	100.50	95.260	98.040	86.923	595,253
2022-06-30	96.760	98.380	95.260	96.580	85.629	711,679
2022-06-29	100.00	100.50	97.320	99.800	87.597	557,046
2022-06-28	101.20	103.40	99.360	101.40	89.001	503,742
2022-06-27	100.50	102.65	100.05	101.40	89.001	496,281
2022-06-23	100.10	100.75	96.280	98.100	86.105	341,793
2022-06-22	98.620	100.95	96.560	100.10	87.860	892,740
2022-06-21	104.30	104.75	100.60	100.60	88.299	409,358
2022-06-20	101.55	105.40	101.45	103.45	90.801	350,147
2022-06-17	99.500	103.95	98.080	101.45	89.045	1,433,496
2022-06-16	104.45	106.50	97.020	99.080	86.965	828,700
2022-06-15	106.95	109.20	104.95	107.55	94.399	975,938
2022-06-14	107.50	108.85	101.30	106.05	93.083	991,884
2022-06-13	111.60	111.60	108.25	109.70	96.286	779,434
2022-06-10	113.05	113.55	110.00	112.00	98.305	767,186
2022-06-09	118.20	119.25	112.60	113.65	99.754	737,355
2022-06-08	119.55	121.80	118.90	119.40	104.80	366,620
2022-06-07	117.45	120.65	117.45	119.55	104.93	786,726
2022-06-03	119.95	122.20	119.20	119.95	105.28	312,871
2022-06-02	122.40	122.80	117.75	119.20	104.62	755,391
2022-06-01	126.85	128.15	121.15	122.15	107.21	714,703
2022-05-31	127.15	127.35	123.75	125.50	110.15	1,265,326
2022-05-30	129.55	130.25	127.40	127.55	111.95	299,049
2022-05-27	124.55	129.20	122.25	128.55	112.83	674,331
2022-05-25	124.65	126.40	122.40	122.40	107.43	274,360
2022-05-24	125.00	126.90	123.85	124.70	109.45	272,843
2022-05-23	125.65	128.25	123.75	125.50	110.15	454,895
2022-05-20	124.20	128.00	122.60	125.65	110.29	337,783
2022-05-19	120.50	124.70	120.45	124.20	109.01	538,584
2022-05-18	121.50	124.40	121.40	123.00	107.96	345,361
2022-05-17	121.00	123.45	120.80	121.50	106.64	402,096
2022-05-16	118.00	121.30	117.35	121.20	106.38	490,153
2022-05-13	118.60	119.55	116.70	118.00	103.57	396,898
2022-05-12	112.40	117.90	112.00	117.60	103.22	739,006
2022-05-11	112.60	118.00	112.50	118.00	103.57	1,403,392
2022-05-10	110.25	113.70	110.25	111.70	98.042	569,982
2022-05-09	113.60	114.05	108.80	109.35	95.979	634,813
2022-05-06	117.85	118.00	112.50	113.60	99.710	912,257
2022-05-05	117.85	123.05	117.85	118.65	104.14	735,742
2022-05-04	120.15	120.15	115.95	117.35	103.00	487,187
2022-05-03	121.40	121.50	118.90	119.55	104.93	588,790
2022-05-02	120.00	121.75	117.15	120.05	105.37	606,156
2022-04-29	119.75	122.30	117.20	120.15	105.46	1,121,804
2022-04-28	117.30	122.30	115.30	120.20	105.50	1,164,675
2022-04-27	115.30	117.45	113.70	116.60	102.34	621,368
2022-04-26	119.50	122.10	115.10	117.05	102.74	957,957
2022-04-25	121.50	121.80	117.85	118.50	104.01	395,229
2022-04-22	124.05	125.30	121.50	121.50	106.64	287,863
2022-04-21	124.40	126.65	124.00	125.20	109.89	349,176
2022-04-20	124.05	125.20	122.40	124.55	109.32	515,396
2022-04-19	128.75	129.05	124.05	124.65	109.41	405,766
2022-04-14	128.50	129.60	125.60	128.75	113.01	281,013
2022-04-13	131.80	131.95	128.10	128.70	112.96	290,603
2022-04-12	133.45	133.45	130.80	131.75	115.64	505,503
2022-04-11	134.80	135.90	133.60	134.20	117.79	427,012
2022-04-08	135.00	136.30	134.25	134.80	118.32	277,036
2022-04-07	134.30	136.60	133.50	134.30	117.88	283,859

← NewerPage 19 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.