Fabege AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	139.55	141.20	137.50	141.00	122.87	401,063
2022-01-11	142.60	143.80	139.10	139.55	121.61	457,792
2022-01-10	145.90	146.10	141.50	142.05	123.79	490,135
2022-01-07	150.05	150.30	144.45	145.90	127.14	696,844
2022-01-05	151.20	151.85	149.60	150.30	130.98	235,699
2022-01-04	152.60	153.45	150.75	151.50	132.02	301,053
2022-01-03	151.80	154.70	151.50	151.85	132.33	220,131
2021-12-30	150.85	152.00	150.00	151.55	132.06	285,394
2021-12-29	150.55	151.80	149.45	150.65	131.28	181,615
2021-12-28	149.60	150.65	148.60	150.45	131.11	153,647
2021-12-27	146.05	150.35	145.80	149.55	130.32	160,153
2021-12-23	146.05	147.70	145.35	146.10	127.32	343,875
2021-12-22	145.90	146.80	144.80	145.95	127.18	391,748
2021-12-21	143.90	147.05	143.90	145.85	127.10	419,606
2021-12-20	142.65	146.40	142.65	143.60	125.14	477,063
2021-12-17	146.55	148.55	143.90	147.30	128.36	882,519
2021-12-16	148.90	149.00	145.10	146.70	127.84	686,326
2021-12-15	142.20	146.85	142.20	146.15	127.36	880,969
2021-12-14	143.45	145.55	140.90	141.70	123.48	553,023
2021-12-13	145.95	146.50	141.45	143.20	124.79	539,565
2021-12-10	147.20	148.60	145.10	145.90	127.14	444,659
2021-12-09	150.65	151.25	145.20	147.85	128.84	1,464,629
2021-12-08	150.65	151.25	145.20	145.80	127.05	623,273
2021-12-07	150.60	153.50	150.60	151.20	131.76	301,966
2021-12-06	151.20	152.15	149.70	151.00	131.59	237,008
2021-12-03	152.25	153.20	149.40	150.00	130.71	272,583
2021-12-02	151.75	152.80	150.10	151.45	131.98	283,098
2021-12-01	151.05	154.60	150.55	153.00	133.33	265,274
2021-11-30	152.50	154.10	149.95	151.05	131.63	236,962
2021-11-29	152.20	155.95	151.50	152.50	132.89	494,474
2021-11-26	154.20	156.55	152.20	152.30	132.72	609,758
2021-11-25	156.40	159.75	154.95	158.95	138.51	272,323
2021-11-24	154.00	157.25	153.35	156.10	136.03	399,136
2021-11-23	155.50	156.20	153.45	153.45	133.72	501,000
2021-11-22	159.95	160.45	156.30	156.60	136.47	595,458
2021-11-19	157.30	160.30	155.60	159.95	139.38	567,054
2021-11-18	154.35	157.75	153.60	156.60	136.47	742,926
2021-11-17	152.60	154.00	151.90	153.50	133.76	1,463,221
2021-11-16	147.65	153.00	146.90	152.60	132.98	489,527
2021-11-15	148.00	148.40	147.05	147.30	128.36	232,545
2021-11-12	147.60	148.30	146.75	148.00	128.97	233,357
2021-11-11	146.70	149.90	146.70	147.25	128.32	342,551
2021-11-10	148.65	149.45	146.85	147.75	128.75	447,260
2021-11-09	147.20	149.05	146.90	148.50	129.41	443,475
2021-11-08	150.10	150.45	146.25	147.90	128.88	527,793
2021-11-05	149.35	150.95	148.00	150.05	130.76	259,106
2021-11-04	143.50	149.70	143.50	149.35	130.15	668,320
2021-11-03	145.10	145.15	142.75	143.30	124.88	650,557
2021-11-02	143.70	146.60	142.90	145.10	126.44	319,214
2021-11-01	145.20	145.80	143.35	143.70	125.22	379,322
2021-10-29	148.35	148.35	143.40	145.20	126.53	544,693
2021-10-28	146.95	148.50	146.50	148.35	129.28	507,917
2021-10-27	144.20	147.40	144.10	147.00	128.10	193,577
2021-10-26	145.70	146.45	144.30	144.80	126.18	310,600
2021-10-25	145.10	147.00	143.55	145.85	127.10	529,736
2021-10-22	143.15	145.45	141.90	145.30	126.62	471,898
2021-10-21	141.90	147.00	140.85	143.15	124.74	682,323
2021-10-20	145.00	145.20	140.25	144.55	125.96	771,227
2021-10-19	145.05	145.40	143.05	144.75	126.14	249,303
2021-10-18	145.50	145.95	143.95	145.00	126.36	324,964

← NewerPage 21 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.