Fabege AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 80.350 | 81.400 | 79.600 | 79.600 | 76.373 | 2,100,924 |
| 2025-05-13 | 80.900 | 81.050 | 80.000 | 80.250 | 76.996 | 530,847 |
| 2025-05-12 | 81.100 | 81.100 | 79.550 | 80.900 | 77.620 | 1,093,025 |
| 2025-05-09 | 80.450 | 81.200 | 79.950 | 81.100 | 77.812 | 652,239 |
| 2025-05-08 | 82.000 | 82.050 | 80.400 | 80.400 | 77.140 | 413,955 |
| 2025-05-07 | 82.500 | 83.150 | 81.450 | 81.900 | 78.580 | 771,534 |
| 2025-05-06 | 82.750 | 82.750 | 81.150 | 82.500 | 79.155 | 824,258 |
| 2025-05-05 | 83.250 | 83.550 | 82.200 | 82.950 | 79.587 | 198,109 |
| 2025-05-02 | 82.950 | 83.650 | 81.400 | 83.250 | 79.875 | 887,953 |
| 2025-04-30 | 81.150 | 82.450 | 80.600 | 82.450 | 79.107 | 868,862 |
| 2025-04-29 | 80.400 | 82.200 | 80.400 | 80.950 | 77.668 | 2,315,413 |
| 2025-04-28 | 81.350 | 82.050 | 80.100 | 80.400 | 77.140 | 1,382,529 |
| 2025-04-25 | 82.350 | 83.050 | 81.700 | 81.850 | 78.532 | 504,640 |
| 2025-04-24 | 82.050 | 83.300 | 81.700 | 82.500 | 79.155 | 343,596 |
| 2025-04-23 | 83.900 | 84.500 | 82.400 | 82.400 | 78.580 | 459,489 |
| 2025-04-22 | 81.350 | 83.950 | 80.450 | 83.150 | 79.295 | 560,138 |
| 2025-04-17 | 80.950 | 81.850 | 80.700 | 81.550 | 77.769 | 352,954 |
| 2025-04-16 | 81.450 | 82.150 | 80.800 | 81.400 | 77.626 | 629,464 |
| 2025-04-15 | 79.900 | 81.450 | 79.900 | 81.450 | 77.674 | 433,971 |
| 2025-04-14 | 77.950 | 80.300 | 76.100 | 79.900 | 76.196 | 897,477 |
| 2025-04-11 | 76.900 | 79.950 | 75.900 | 79.350 | 75.671 | 929,815 |
| 2025-04-10 | 77.000 | 78.800 | 75.750 | 76.900 | 73.335 | 693,150 |
| 2025-04-09 | 73.650 | 74.400 | 71.000 | 72.850 | 69.472 | 2,269,389 |
| 2025-04-08 | 75.000 | 76.050 | 72.600 | 75.700 | 72.190 | 1,881,159 |
| 2025-04-07 | 77.350 | 79.000 | 74.500 | 74.500 | 71.046 | 1,889,350 |
| 2025-04-04 | 84.550 | 86.700 | 80.450 | 80.750 | 77.006 | 1,576,565 |
| 2025-04-03 | 81.250 | 85.300 | 81.000 | 83.900 | 80.010 | 1,261,929 |
| 2025-04-02 | 82.000 | 82.000 | 80.500 | 81.400 | 77.626 | 492,244 |
| 2025-04-01 | 81.500 | 82.750 | 80.950 | 82.100 | 78.294 | 514,880 |
| 2025-03-31 | 81.750 | 82.100 | 80.550 | 81.500 | 77.721 | 718,165 |
| 2025-03-28 | 80.300 | 82.250 | 80.150 | 81.750 | 77.960 | 567,432 |
| 2025-03-27 | 79.500 | 81.150 | 79.100 | 80.100 | 76.386 | 705,106 |
| 2025-03-26 | 79.400 | 79.700 | 78.100 | 79.500 | 75.814 | 829,541 |
| 2025-03-25 | 79.050 | 79.800 | 78.800 | 79.200 | 75.528 | 302,553 |
| 2025-03-24 | 81.000 | 81.600 | 78.950 | 79.250 | 75.576 | 412,794 |
| 2025-03-21 | 81.000 | 81.100 | 79.800 | 80.900 | 77.149 | 855,434 |
| 2025-03-20 | 81.000 | 81.550 | 80.600 | 80.900 | 77.149 | 407,789 |
| 2025-03-19 | 81.450 | 81.800 | 80.600 | 80.850 | 77.101 | 542,595 |
| 2025-03-18 | 82.500 | 82.550 | 81.000 | 81.150 | 77.388 | 445,861 |
| 2025-03-17 | 81.400 | 82.550 | 80.500 | 82.050 | 78.246 | 982,386 |
| 2025-03-14 | 79.300 | 81.450 | 79.300 | 81.400 | 77.626 | 951,928 |
| 2025-03-13 | 78.250 | 79.750 | 78.150 | 79.200 | 75.528 | 553,561 |
| 2025-03-12 | 79.200 | 80.750 | 78.050 | 78.200 | 74.574 | 823,366 |
| 2025-03-11 | 81.350 | 81.550 | 79.100 | 79.200 | 75.528 | 497,881 |
| 2025-03-10 | 81.500 | 82.550 | 80.600 | 80.600 | 76.863 | 545,060 |
| 2025-03-07 | 80.150 | 81.500 | 79.600 | 81.250 | 77.483 | 642,654 |
| 2025-03-06 | 81.900 | 82.350 | 79.200 | 79.850 | 76.148 | 1,543,094 |
| 2025-03-05 | 82.200 | 83.850 | 81.600 | 83.100 | 79.247 | 1,107,766 |
| 2025-03-04 | 84.350 | 85.500 | 83.500 | 83.750 | 79.867 | 675,894 |
| 2025-03-03 | 85.200 | 86.100 | 84.050 | 84.800 | 80.868 | 525,131 |
| 2025-02-28 | 85.600 | 86.350 | 84.700 | 85.900 | 81.917 | 814,958 |
| 2025-02-27 | 85.750 | 85.800 | 84.750 | 85.650 | 81.679 | 477,591 |
| 2025-02-26 | 86.500 | 87.250 | 85.550 | 85.700 | 81.727 | 524,366 |
| 2025-02-25 | 85.700 | 88.300 | 85.700 | 86.400 | 82.394 | 830,461 |
| 2025-02-24 | 84.500 | 87.150 | 84.300 | 85.800 | 81.822 | 869,556 |
| 2025-02-21 | 84.400 | 85.500 | 83.700 | 83.950 | 80.058 | 1,112,709 |
| 2025-02-20 | 83.800 | 84.750 | 83.500 | 84.400 | 80.487 | 1,221,146 |
| 2025-02-19 | 85.100 | 85.600 | 82.500 | 83.550 | 79.676 | 1,283,850 |
| 2025-02-18 | 85.450 | 85.850 | 83.950 | 85.050 | 81.107 | 697,895 |
| 2025-02-17 | 86.000 | 86.300 | 85.200 | 85.450 | 81.488 | 583,499 |
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.