Fabege AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	82.150	83.700	81.400	82.800	80.937	438,258
2026-01-30	83.500	83.600	82.200	82.250	80.400	948,283
2026-01-29	82.050	84.050	81.950	83.700	81.817	352,631
2026-01-28	79.850	82.300	79.750	82.150	80.302	304,441
2026-01-27	81.100	81.150	79.950	80.350	78.542	380,613
2026-01-26	80.550	81.400	79.850	81.150	79.324	455,486
2026-01-23	80.150	80.700	79.750	80.550	78.738	332,319
2026-01-22	80.300	80.950	79.700	80.150	78.347	836,443
2026-01-21	79.250	79.650	78.600	79.100	77.321	516,198
2026-01-20	81.000	81.400	79.250	79.650	77.858	255,344
2026-01-19	81.800	82.250	81.000	81.600	79.764	374,443
2026-01-16	84.300	84.600	82.900	83.000	81.133	339,655
2026-01-15	81.250	84.700	81.000	84.500	82.599	732,863
2026-01-14	82.900	83.000	80.400	81.100	79.276	520,656
2026-01-13	82.500	82.800	81.850	82.550	80.693	361,674
2026-01-12	82.800	83.150	82.100	82.500	80.644	257,922
2026-01-09	83.000	83.450	81.850	83.450	81.573	337,456
2026-01-08	83.200	84.000	83.000	83.450	81.084	209,741
2026-01-07	81.200	83.450	80.800	83.450	81.084	801,809
2026-01-05	80.800	80.950	79.950	80.350	78.072	258,156
2026-01-02	82.500	82.650	80.900	80.950	78.655	520,642
2025-12-30	82.300	82.900	81.900	82.550	80.210	195,979
2025-12-29	81.400	82.650	81.100	82.200	79.869	186,507
2025-12-23	81.050	82.050	81.000	81.450	79.141	206,540
2025-12-22	81.850	82.150	80.100	81.150	78.849	304,333
2025-12-19	81.800	82.150	81.200	81.850	79.529	634,335
2025-12-18	81.350	81.900	80.550	81.550	79.238	397,177
2025-12-17	79.400	82.200	78.950	81.200	78.898	2,102,333
2025-12-16	80.050	80.050	79.000	79.350	77.100	1,234,902
2025-12-15	79.650	81.100	79.200	79.800	77.537	1,294,786
2025-12-12	79.300	80.550	79.300	79.700	77.440	728,136
2025-12-11	80.450	80.450	78.500	79.300	77.052	1,112,844
2025-12-10	79.650	80.650	79.200	80.450	78.169	1,309,922
2025-12-09	80.150	80.250	79.300	79.600	77.343	458,438
2025-12-08	81.950	82.100	80.150	80.200	77.926	447,162
2025-12-05	82.150	82.650	81.650	82.000	79.675	237,000
2025-12-04	80.700	82.300	80.700	82.000	79.675	570,405
2025-12-03	80.250	82.100	80.250	80.850	78.558	252,819
2025-12-02	81.200	81.850	80.850	81.000	78.703	328,599
2025-12-01	82.000	82.050	80.900	81.100	78.801	353,281
2025-11-28	82.650	82.900	81.500	82.000	79.675	915,695
2025-11-27	82.600	83.200	82.250	82.550	80.210	358,022
2025-11-26	81.850	82.650	80.600	82.150	79.821	586,420
2025-11-25	81.800	81.800	80.400	81.350	79.044	398,852
2025-11-24	80.500	81.550	80.250	80.950	78.655	657,944
2025-11-21	79.750	80.650	79.200	80.500	78.218	354,880
2025-11-20	81.000	81.100	79.750	79.750	77.489	175,952
2025-11-19	80.850	81.250	80.100	80.900	78.606	224,422
2025-11-18	81.000	81.700	80.650	80.850	78.558	184,090
2025-11-17	81.750	82.650	81.250	81.550	79.238	234,765
2025-11-14	82.200	82.200	81.100	81.750	79.432	218,386
2025-11-13	82.150	82.850	81.650	82.250	79.918	206,039
2025-11-12	82.000	82.350	81.300	82.050	79.724	501,295
2025-11-11	82.000	82.100	80.800	81.950	79.627	339,549
2025-11-10	84.250	84.600	81.650	81.650	79.335	799,174
2025-11-07	83.000	84.450	83.000	84.050	81.667	666,696
2025-11-06	81.650	83.950	81.500	83.000	80.647	429,127
2025-11-05	81.850	82.750	81.500	81.650	79.335	237,813
2025-11-04	82.800	82.800	81.850	82.200	79.869	252,409
2025-11-03	83.550	84.400	82.600	82.800	80.452	285,368

← NewerPage 4 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.