Fabege AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 85.050 | 85.400 | 84.300 | 84.300 | 81.377 | 244,548 |
| 2025-08-07 | 83.450 | 85.050 | 83.450 | 84.750 | 81.811 | 312,079 |
| 2025-08-06 | 84.050 | 85.500 | 83.500 | 83.600 | 80.701 | 510,925 |
| 2025-08-05 | 84.600 | 84.800 | 83.500 | 84.300 | 81.377 | 587,837 |
| 2025-08-04 | 82.650 | 84.650 | 82.650 | 84.450 | 81.522 | 555,449 |
| 2025-08-01 | 81.700 | 82.900 | 80.800 | 82.750 | 79.881 | 513,855 |
| 2025-07-31 | 83.400 | 83.750 | 82.050 | 82.050 | 79.205 | 693,596 |
| 2025-07-30 | 82.000 | 84.150 | 82.000 | 83.450 | 80.556 | 1,594,894 |
| 2025-07-29 | 83.250 | 83.700 | 80.000 | 80.000 | 77.226 | 392,103 |
| 2025-07-28 | 83.700 | 84.550 | 83.100 | 83.400 | 80.508 | 778,417 |
| 2025-07-25 | 84.800 | 84.800 | 83.250 | 83.750 | 80.846 | 255,794 |
| 2025-07-24 | 83.900 | 84.950 | 83.900 | 84.800 | 81.860 | 206,887 |
| 2025-07-23 | 84.900 | 85.500 | 83.850 | 84.200 | 81.280 | 656,335 |
| 2025-07-22 | 84.000 | 85.100 | 84.000 | 84.950 | 82.004 | 562,995 |
| 2025-07-21 | 82.100 | 84.250 | 82.100 | 84.000 | 81.087 | 913,481 |
| 2025-07-18 | 82.550 | 82.550 | 81.050 | 81.950 | 79.108 | 329,872 |
| 2025-07-17 | 81.050 | 82.500 | 80.550 | 82.000 | 79.157 | 930,773 |
| 2025-07-16 | 81.100 | 82.350 | 80.550 | 80.900 | 78.095 | 650,096 |
| 2025-07-15 | 81.300 | 82.200 | 80.800 | 81.050 | 78.240 | 429,649 |
| 2025-07-14 | 79.850 | 81.200 | 79.550 | 80.800 | 77.998 | 628,555 |
| 2025-07-11 | 82.250 | 82.250 | 79.750 | 79.800 | 77.033 | 763,595 |
| 2025-07-10 | 81.000 | 82.550 | 80.400 | 82.250 | 78.915 | 1,292,449 |
| 2025-07-09 | 79.950 | 80.550 | 79.100 | 80.550 | 77.284 | 1,390,078 |
| 2025-07-08 | 80.000 | 80.000 | 78.950 | 79.300 | 76.085 | 1,288,509 |
| 2025-07-07 | 84.600 | 84.650 | 80.150 | 80.550 | 77.284 | 1,532,954 |
| 2025-07-04 | 85.100 | 85.100 | 83.550 | 84.350 | 80.930 | 445,619 |
| 2025-07-03 | 85.000 | 85.950 | 84.450 | 85.100 | 81.650 | 383,208 |
| 2025-07-02 | 86.100 | 86.250 | 84.300 | 84.750 | 81.314 | 404,303 |
| 2025-07-01 | 84.500 | 86.150 | 84.500 | 85.800 | 82.321 | 373,426 |
| 2025-06-30 | 85.200 | 86.750 | 84.250 | 84.650 | 81.218 | 825,349 |
| 2025-06-27 | 85.200 | 85.600 | 84.800 | 85.200 | 81.746 | 330,809 |
| 2025-06-26 | 84.000 | 85.700 | 84.000 | 85.000 | 81.554 | 289,854 |
| 2025-06-25 | 83.850 | 85.350 | 83.650 | 83.950 | 80.546 | 476,482 |
| 2025-06-24 | 85.950 | 86.450 | 83.350 | 83.900 | 80.499 | 1,681,148 |
| 2025-06-23 | 82.950 | 85.450 | 82.800 | 85.000 | 81.554 | 515,224 |
| 2025-06-19 | 83.450 | 83.600 | 82.650 | 83.000 | 79.635 | 2,011,988 |
| 2025-06-18 | 83.000 | 84.150 | 82.450 | 84.050 | 80.642 | 537,663 |
| 2025-06-17 | 79.950 | 83.450 | 79.950 | 83.350 | 79.971 | 953,037 |
| 2025-06-16 | 79.350 | 82.000 | 78.950 | 81.650 | 78.340 | 788,289 |
| 2025-06-13 | 79.000 | 79.600 | 78.450 | 79.350 | 76.133 | 1,324,652 |
| 2025-06-12 | 80.550 | 80.550 | 79.150 | 79.300 | 76.085 | 765,361 |
| 2025-06-11 | 81.800 | 82.200 | 80.500 | 80.800 | 77.524 | 543,349 |
| 2025-06-10 | 82.150 | 82.700 | 81.500 | 81.850 | 78.532 | 326,041 |
| 2025-06-09 | 81.450 | 82.800 | 81.450 | 82.000 | 78.676 | 270,846 |
| 2025-06-05 | 81.000 | 82.500 | 80.850 | 81.400 | 78.100 | 293,914 |
| 2025-06-04 | 81.100 | 81.250 | 80.500 | 81.200 | 77.908 | 786,191 |
| 2025-06-03 | 82.300 | 82.750 | 80.500 | 80.900 | 77.620 | 412,449 |
| 2025-06-02 | 82.050 | 82.900 | 81.175 | 82.300 | 78.963 | 569,373 |
| 2025-05-30 | 81.200 | 84.350 | 81.200 | 82.650 | 79.299 | 990,071 |
| 2025-05-28 | 81.000 | 82.550 | 80.900 | 81.050 | 77.764 | 431,956 |
| 2025-05-27 | 81.550 | 82.250 | 80.800 | 80.800 | 77.524 | 367,721 |
| 2025-05-26 | 80.000 | 81.500 | 80.000 | 81.150 | 77.860 | 187,134 |
| 2025-05-23 | 80.400 | 81.800 | 80.000 | 80.400 | 77.140 | 931,121 |
| 2025-05-22 | 81.100 | 81.850 | 80.300 | 80.600 | 77.332 | 776,165 |
| 2025-05-21 | 82.650 | 82.800 | 81.150 | 82.100 | 78.771 | 730,635 |
| 2025-05-20 | 82.250 | 83.250 | 82.250 | 83.000 | 79.635 | 485,873 |
| 2025-05-19 | 82.500 | 82.550 | 80.700 | 82.350 | 79.011 | 1,021,433 |
| 2025-05-16 | 82.550 | 83.400 | 82.050 | 82.400 | 79.059 | 855,633 |
| 2025-05-15 | 79.600 | 82.750 | 79.500 | 81.650 | 78.340 | 1,760,869 |
| 2025-05-14 | 80.350 | 81.400 | 79.600 | 79.600 | 76.373 | 2,100,924 |
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.