Fabege AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	138.00	139.20	133.40	134.50	118.05	783,964
2022-04-05	137.85	140.85	137.65	137.95	121.08	445,641
2022-04-04	137.30	140.35	136.25	139.10	122.09	357,748
2022-04-01	138.95	139.55	133.80	137.05	120.29	520,750
2022-03-31	137.50	141.75	136.75	139.50	122.44	552,116
2022-03-30	138.35	138.35	135.05	137.05	120.29	421,468
2022-03-29	135.60	139.30	135.40	139.30	121.39	555,497
2022-03-28	133.10	136.25	132.90	134.45	117.16	452,349
2022-03-25	132.65	136.20	132.20	134.25	116.99	662,814
2022-03-24	147.10	147.10	132.35	132.65	115.59	1,092,111
2022-03-23	149.00	149.65	140.55	141.00	122.87	372,180
2022-03-22	149.00	150.90	147.75	148.95	129.80	463,962
2022-03-21	149.35	150.75	147.80	148.90	129.76	348,493
2022-03-18	147.45	149.35	146.35	149.35	130.15	801,620
2022-03-17	147.20	149.90	147.05	148.55	129.45	324,038
2022-03-16	143.55	148.80	143.35	146.45	127.62	529,476
2022-03-15	144.80	145.95	142.40	142.50	124.18	449,771
2022-03-14	144.45	148.45	144.10	146.20	127.40	344,116
2022-03-11	142.00	144.90	139.95	144.05	125.53	474,973
2022-03-10	139.85	142.10	138.05	139.65	121.69	427,124
2022-03-09	137.00	140.20	134.70	139.40	121.48	524,407
2022-03-08	131.30	137.30	131.00	133.00	115.90	481,003
2022-03-07	132.65	136.80	129.40	133.65	116.47	911,856
2022-03-04	138.95	141.55	136.30	136.35	118.82	356,527
2022-03-03	142.05	143.85	139.80	140.45	122.39	533,621
2022-03-02	139.50	143.35	138.80	142.35	124.05	565,274
2022-03-01	140.55	143.15	138.10	140.75	122.65	607,028
2022-02-28	135.90	142.20	135.75	142.00	123.74	754,244
2022-02-25	136.80	141.50	135.25	138.90	121.04	569,793
2022-02-24	133.10	138.00	129.10	134.50	117.21	900,207
2022-02-23	140.00	142.40	137.90	138.35	120.56	798,362
2022-02-22	133.90	141.05	133.60	140.00	122.00	862,807
2022-02-21	145.00	145.70	137.10	137.25	119.60	710,747
2022-02-18	146.85	149.60	144.95	145.10	126.44	477,534
2022-02-17	148.75	149.65	147.00	147.55	128.58	614,740
2022-02-16	146.50	148.95	145.00	148.90	129.76	593,948
2022-02-15	141.90	147.20	141.25	145.85	127.10	724,837
2022-02-14	141.15	142.70	138.30	141.90	123.66	714,372
2022-02-11	142.65	144.20	141.50	143.25	124.83	671,509
2022-02-10	143.45	144.40	139.35	144.40	125.83	691,451
2022-02-09	141.20	143.95	140.40	143.00	124.61	889,125
2022-02-08	145.00	147.70	138.65	138.65	120.82	1,104,970
2022-02-07	137.00	147.35	136.20	144.50	125.92	1,323,582
2022-02-04	139.55	139.95	136.70	137.00	119.39	1,022,662
2022-02-03	139.25	140.95	137.75	139.15	121.26	558,501
2022-02-02	141.20	141.60	140.05	140.10	122.09	488,456
2022-02-01	139.15	140.25	137.60	140.00	122.00	825,879
2022-01-31	138.25	139.00	135.35	138.15	120.39	706,351
2022-01-28	138.00	138.00	132.95	136.60	119.04	486,776
2022-01-27	136.30	139.30	135.50	137.70	120.00	532,339
2022-01-26	134.25	138.80	134.05	138.45	120.65	525,008
2022-01-25	134.85	136.10	133.20	134.25	116.99	562,186
2022-01-24	138.15	139.00	133.80	134.30	117.03	351,818
2022-01-21	139.00	140.25	138.25	139.30	121.39	373,388
2022-01-20	138.80	141.55	137.55	140.30	122.26	520,436
2022-01-19	136.00	139.10	135.00	137.50	119.82	501,735
2022-01-18	137.50	137.55	133.95	136.70	119.12	771,756
2022-01-17	139.65	140.50	137.40	137.50	119.82	260,393
2022-01-14	141.55	142.05	139.65	139.65	121.69	238,678
2022-01-13	141.00	146.05	141.00	143.10	124.70	389,075

← NewerPage 20 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.