Fabege AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 74.000 | 74.850 | 73.800 | 74.500 | 73.862 | 243,947 |
| 2026-07-24 | 73.550 | 74.150 | 73.250 | 73.600 | 72.970 | 280,643 |
| 2026-07-23 | 73.850 | 74.850 | 73.550 | 73.550 | 72.920 | 269,525 |
| 2026-07-22 | 73.250 | 74.800 | 72.600 | 73.750 | 73.119 | 234,865 |
| 2026-07-21 | 74.100 | 74.100 | 73.200 | 73.300 | 72.673 | 276,066 |
| 2026-07-20 | 74.200 | 74.750 | 73.700 | 73.950 | 73.317 | 259,467 |
| 2026-07-17 | 75.000 | 75.400 | 74.150 | 74.300 | 73.664 | 267,706 |
| 2026-07-16 | 75.400 | 75.400 | 74.400 | 74.800 | 74.160 | 211,893 |
| 2026-07-15 | 75.000 | 75.900 | 74.600 | 75.150 | 74.507 | 260,447 |
| 2026-07-14 | 75.500 | 75.850 | 74.250 | 75.600 | 74.953 | 222,581 |
| 2026-07-13 | 75.600 | 76.000 | 75.150 | 75.750 | 75.102 | 172,742 |
| 2026-07-10 | 76.300 | 77.600 | 75.950 | 76.200 | 75.002 | 298,187 |
| 2026-07-09 | 75.750 | 76.300 | 75.050 | 76.300 | 75.101 | 339,495 |
| 2026-07-08 | 78.000 | 78.300 | 75.000 | 75.350 | 74.166 | 487,062 |
| 2026-07-07 | 76.950 | 79.000 | 76.650 | 78.800 | 77.562 | 464,788 |
| 2026-07-06 | 78.100 | 78.950 | 76.200 | 77.600 | 76.380 | 452,395 |
| 2026-07-03 | 76.150 | 77.000 | 75.900 | 77.000 | 75.790 | 710,912 |
| 2026-07-02 | 73.050 | 76.300 | 73.050 | 75.900 | 74.707 | 655,367 |
| 2026-07-01 | 74.900 | 74.900 | 73.000 | 74.200 | 73.034 | 318,025 |
| 2026-06-30 | 74.400 | 74.650 | 73.400 | 74.300 | 73.132 | 563,137 |
| 2026-06-29 | 74.800 | 74.850 | 73.650 | 74.050 | 72.886 | 351,993 |
| 2026-06-26 | 73.950 | 75.000 | 73.900 | 74.800 | 73.624 | 258,216 |
| 2026-06-25 | 74.750 | 75.600 | 74.300 | 74.600 | 73.428 | 297,707 |
| 2026-06-24 | 73.850 | 75.250 | 72.950 | 74.450 | 73.280 | 574,608 |
| 2026-06-23 | 73.750 | 74.300 | 73.400 | 73.850 | 72.689 | 241,499 |
| 2026-06-22 | 73.800 | 74.500 | 73.300 | 74.000 | 72.837 | 342,883 |
| 2026-06-18 | 75.000 | 75.000 | 73.200 | 74.250 | 73.083 | 904,447 |
| 2026-06-17 | 75.300 | 75.650 | 74.700 | 74.850 | 73.674 | 301,014 |
| 2026-06-16 | 76.250 | 76.450 | 75.300 | 75.700 | 74.510 | 268,896 |
| 2026-06-15 | 76.150 | 77.800 | 75.900 | 76.250 | 75.052 | 522,928 |
| 2026-06-12 | 76.700 | 77.100 | 75.700 | 76.150 | 74.953 | 498,476 |
| 2026-06-11 | 76.550 | 76.600 | 75.450 | 76.150 | 74.953 | 123,214 |
| 2026-06-10 | 76.100 | 76.750 | 75.450 | 76.500 | 75.298 | 108,665 |
| 2026-06-09 | 75.150 | 76.650 | 75.150 | 76.150 | 74.953 | 288,146 |
| 2026-06-08 | 76.000 | 76.300 | 74.800 | 76.300 | 75.101 | 344,765 |
| 2026-06-05 | 76.650 | 77.400 | 76.000 | 76.450 | 75.249 | 324,447 |
| 2026-06-04 | 77.150 | 77.600 | 76.150 | 76.650 | 75.445 | 235,000 |
| 2026-06-03 | 78.300 | 78.550 | 77.000 | 77.150 | 75.938 | 357,397 |
| 2026-06-02 | 79.000 | 79.750 | 78.350 | 78.500 | 77.266 | 271,506 |
| 2026-06-01 | 79.450 | 79.600 | 78.350 | 78.950 | 77.709 | 530,845 |
| 2026-05-29 | 80.500 | 80.500 | 79.350 | 79.750 | 78.497 | 1,246,675 |
| 2026-05-28 | 80.050 | 80.400 | 79.400 | 79.900 | 78.644 | 227,065 |
| 2026-05-27 | 80.000 | 81.450 | 79.950 | 80.100 | 78.841 | 350,988 |
| 2026-05-26 | 80.550 | 80.550 | 79.550 | 80.000 | 78.743 | 464,271 |
| 2026-05-25 | 80.000 | 81.000 | 80.000 | 80.450 | 79.186 | 397,145 |
| 2026-05-22 | 79.900 | 80.550 | 79.350 | 79.450 | 78.201 | 774,114 |
| 2026-05-21 | 80.400 | 80.700 | 79.750 | 79.750 | 78.497 | 475,574 |
| 2026-05-20 | 79.450 | 81.050 | 78.650 | 80.450 | 79.186 | 451,749 |
| 2026-05-19 | 78.700 | 79.950 | 78.600 | 79.650 | 78.398 | 661,661 |
| 2026-05-18 | 77.250 | 79.100 | 76.700 | 78.700 | 77.463 | 419,649 |
| 2026-05-15 | 78.300 | 78.800 | 77.250 | 77.250 | 76.036 | 509,466 |
| 2026-05-13 | 79.050 | 79.250 | 78.350 | 78.350 | 77.119 | 157,543 |
| 2026-05-12 | 80.000 | 80.200 | 78.900 | 79.250 | 78.005 | 404,891 |
| 2026-05-11 | 79.100 | 80.700 | 78.750 | 80.400 | 79.136 | 450,673 |
| 2026-05-08 | 78.900 | 79.350 | 78.300 | 79.150 | 77.906 | 477,578 |
| 2026-05-07 | 79.200 | 79.700 | 78.550 | 78.900 | 77.660 | 606,558 |
| 2026-05-06 | 78.100 | 80.250 | 77.900 | 79.100 | 77.857 | 617,713 |
| 2026-05-05 | 76.700 | 78.000 | 76.700 | 77.500 | 76.282 | 356,236 |
| 2026-05-04 | 78.250 | 78.250 | 75.500 | 76.700 | 75.495 | 495,832 |
| 2026-04-30 | 77.850 | 77.850 | 77.150 | 77.250 | 76.036 | 332,634 |
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.