Fabege AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	84.450	84.450	83.600	83.650	81.278	431,248
2025-10-30	83.800	84.900	83.750	84.450	82.056	195,495
2025-10-29	85.000	85.600	84.250	84.600	82.201	298,471
2025-10-28	86.300	86.600	84.600	84.950	82.541	242,746
2025-10-27	87.500	87.600	85.600	86.300	83.853	491,455
2025-10-24	88.350	88.350	85.700	87.600	85.116	494,974
2025-10-23	87.800	88.150	86.600	88.000	85.505	558,462
2025-10-22	88.800	89.200	86.750	88.050	85.554	570,768
2025-10-21	85.050	89.100	85.000	89.100	86.574	2,336,137
2025-10-20	81.850	82.250	81.000	81.500	79.189	553,698
2025-10-17	82.200	82.450	80.850	81.700	79.384	476,079
2025-10-16	81.900	82.400	81.450	81.800	79.481	506,620
2025-10-15	82.000	82.000	80.800	81.650	79.335	445,405
2025-10-14	79.550	81.900	79.550	81.450	79.141	449,726
2025-10-13	78.500	79.850	78.000	79.550	77.295	606,541
2025-10-10	76.850	79.100	76.850	78.350	76.129	1,456,978
2025-10-09	76.600	77.350	75.900	76.850	74.185	636,861
2025-10-08	77.000	77.350	76.500	76.500	73.847	919,818
2025-10-07	77.750	78.100	77.150	77.300	74.620	399,301
2025-10-06	77.650	78.400	77.050	77.750	75.054	721,810
2025-10-03	77.100	78.200	77.000	77.650	74.958	906,596
2025-10-02	78.850	79.250	76.900	77.100	74.427	1,137,652
2025-10-01	78.950	79.650	78.000	78.900	76.164	700,123
2025-09-30	78.900	79.550	78.100	79.550	76.792	853,321
2025-09-29	78.000	79.400	77.950	78.600	75.875	1,039,326
2025-09-26	77.000	78.200	76.750	78.000	75.295	352,545
2025-09-25	78.000	78.800	76.850	76.850	74.185	529,977
2025-09-24	78.150	78.500	77.150	77.800	75.102	459,837
2025-09-23	77.400	79.250	77.400	78.150	75.440	263,533
2025-09-22	78.950	79.200	77.400	77.600	74.909	359,915
2025-09-19	79.400	79.950	78.300	79.000	76.261	3,616,614
2025-09-18	81.000	81.100	79.150	79.500	76.743	623,479
2025-09-17	79.100	80.750	79.000	80.300	77.516	407,654
2025-09-16	81.300	81.650	79.100	79.100	76.357	453,731
2025-09-15	80.500	81.900	79.850	81.300	78.481	508,379
2025-09-12	79.450	80.650	79.400	80.100	77.323	296,369
2025-09-11	78.900	79.550	78.300	79.500	76.743	258,625
2025-09-10	77.750	79.300	77.750	79.150	76.406	398,904
2025-09-09	79.000	79.350	77.950	78.650	75.923	317,350
2025-09-08	79.450	79.850	78.300	79.000	76.261	384,490
2025-09-05	77.900	79.700	77.700	79.450	76.695	658,086
2025-09-04	78.000	78.600	77.350	77.350	74.668	463,533
2025-09-03	78.500	79.300	77.400	77.750	75.054	732,773
2025-09-02	81.000	81.000	77.600	78.200	75.488	999,209
2025-09-01	81.450	81.950	80.900	81.050	78.240	493,183
2025-08-29	82.950	83.500	81.500	81.500	78.674	810,122
2025-08-28	85.550	86.200	83.150	83.400	80.508	629,756
2025-08-27	85.050	86.550	84.400	85.550	82.584	509,597
2025-08-26	84.800	85.600	84.150	85.050	82.101	1,000,592
2025-08-25	85.850	85.900	84.800	85.150	82.198	266,320
2025-08-22	84.600	86.000	84.400	85.900	82.922	289,916
2025-08-21	85.000	85.000	83.500	84.650	81.715	343,020
2025-08-20	84.500	85.500	84.200	85.200	82.246	302,255
2025-08-19	82.750	84.600	82.600	84.600	81.667	280,582
2025-08-18	83.200	83.800	82.300	82.700	79.832	552,082
2025-08-15	84.200	84.700	83.400	83.550	80.653	248,195
2025-08-14	83.750	84.500	83.600	84.200	81.280	825,437
2025-08-13	83.600	84.200	83.300	83.900	80.991	244,943
2025-08-12	85.000	85.350	83.700	84.000	81.087	413,931
2025-08-11	84.500	85.300	84.500	85.100	82.149	336,894

← NewerPage 5 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.