Fabege AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	77.000	78.150	76.450	77.700	76.479	536,235
2026-04-28	77.650	78.300	76.650	77.300	76.085	428,741
2026-04-27	77.700	78.350	77.500	77.650	76.430	269,886
2026-04-24	76.450	78.150	76.200	78.000	76.774	422,586
2026-04-23	78.200	79.100	75.950	77.450	76.233	793,918
2026-04-22	77.900	79.150	77.750	77.950	76.725	527,277
2026-04-21	79.300	79.550	77.800	78.150	76.922	856,747
2026-04-20	80.100	80.700	79.300	79.400	78.152	604,756
2026-04-17	79.800	81.050	79.200	80.850	79.579	806,308
2026-04-16	79.000	80.550	78.600	79.850	78.054	723,414
2026-04-15	78.550	79.200	78.400	79.000	77.223	512,356
2026-04-14	77.700	78.900	77.500	78.400	76.636	948,936
2026-04-13	76.950	77.600	76.800	77.500	75.757	616,607
2026-04-10	77.900	78.100	76.700	77.150	75.414	842,242
2026-04-09	77.050	77.950	76.750	77.900	76.148	711,388
2026-04-08	77.500	78.550	76.950	77.350	75.610	1,013,041
2026-04-07	76.400	77.350	75.800	76.000	74.290	573,365
2026-04-02	76.800	76.850	75.850	76.200	74.486	172,157
2026-04-01	76.300	77.400	76.200	76.800	75.072	551,390
2026-03-31	75.300	76.700	75.300	75.750	74.046	500,722
2026-03-30	73.400	75.050	72.650	75.050	73.362	400,794
2026-03-27	74.100	74.200	73.000	73.400	71.749	661,296
2026-03-26	75.000	75.100	74.000	74.150	72.482	514,628
2026-03-25	75.300	76.100	74.850	75.100	73.411	513,668
2026-03-24	74.900	75.550	74.150	74.550	72.873	322,897
2026-03-23	75.000	76.200	72.500	74.350	72.677	779,434
2026-03-20	78.650	79.650	76.600	76.600	74.877	892,654
2026-03-19	79.000	79.300	78.150	78.600	76.832	409,215
2026-03-18	79.800	80.900	79.450	79.950	78.151	271,893
2026-03-17	80.150	81.450	79.600	80.200	78.396	253,194
2026-03-16	79.700	80.700	79.050	80.000	78.200	335,570
2026-03-13	80.700	80.900	79.500	79.750	77.956	298,932
2026-03-12	80.400	80.900	79.800	80.750	78.933	578,456
2026-03-11	81.000	81.750	80.150	80.500	78.689	740,338
2026-03-10	81.000	81.950	80.800	81.750	79.911	414,383
2026-03-09	80.100	80.500	78.950	80.050	78.249	1,825,586
2026-03-06	82.000	82.300	81.000	81.700	79.862	528,230
2026-03-05	81.850	82.700	81.050	82.000	80.155	463,247
2026-03-04	80.100	82.500	79.400	81.850	80.009	409,752
2026-03-03	81.600	81.600	78.950	80.100	78.298	718,553
2026-03-02	82.900	83.200	81.600	82.000	80.155	505,041
2026-02-27	83.450	84.450	83.350	84.100	82.208	633,478
2026-02-26	82.600	83.950	82.350	83.550	81.671	564,338
2026-02-25	82.300	83.500	82.050	82.600	80.742	482,990
2026-02-24	82.300	83.600	81.900	82.800	80.937	874,103
2026-02-23	82.800	83.650	82.250	82.300	80.449	638,782
2026-02-20	81.850	84.100	81.850	83.300	81.426	689,741
2026-02-19	81.150	82.000	80.450	81.400	79.569	438,656
2026-02-18	82.050	82.200	80.700	81.150	79.324	513,746
2026-02-17	80.150	82.100	80.150	82.050	80.204	356,148
2026-02-16	81.450	82.200	80.450	80.600	78.787	555,488
2026-02-13	83.550	83.550	81.300	81.350	79.520	963,367
2026-02-12	83.000	84.200	81.350	83.550	81.671	702,997
2026-02-11	84.750	85.400	83.050	83.400	81.524	637,204
2026-02-10	85.250	86.000	83.850	84.850	82.941	510,756
2026-02-09	84.300	86.050	84.000	85.250	83.332	772,199
2026-02-06	83.000	84.950	82.650	84.300	82.404	528,208
2026-02-05	82.950	85.250	82.250	83.800	81.915	1,506,076
2026-02-04	81.250	84.050	81.250	84.050	82.159	619,567
2026-02-03	82.700	82.900	81.650	82.200	80.351	412,627

← NewerPage 3 of 21 · 1,260 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.