Fabege AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	86.050	86.950	85.150	86.250	82.251	599,946
2025-02-13	84.800	86.100	84.100	86.000	82.013	676,362
2025-02-12	83.650	85.300	82.150	84.150	80.248	1,080,488
2025-02-11	84.700	85.100	83.150	83.600	79.724	686,894
2025-02-10	84.000	85.250	83.950	84.700	80.773	359,566
2025-02-07	84.600	86.550	83.250	83.950	80.058	879,662
2025-02-06	84.800	86.000	82.900	84.700	80.773	1,125,824
2025-02-05	83.450	85.100	83.400	84.500	80.582	915,463
2025-02-04	82.550	84.300	82.200	83.500	79.629	463,478
2025-02-03	81.900	83.150	81.300	82.950	79.104	1,008,423
2025-01-31	86.000	86.000	83.050	83.200	79.343	978,169
2025-01-30	84.450	86.750	84.450	86.200	82.203	456,599
2025-01-29	85.000	85.150	83.600	84.400	80.487	617,146
2025-01-28	84.250	85.650	83.700	84.950	81.011	561,984
2025-01-27	82.250	85.300	81.250	84.600	80.678	699,022
2025-01-24	84.350	84.800	82.100	82.500	78.675	379,014
2025-01-23	82.650	83.950	82.150	83.950	80.058	413,710
2025-01-22	83.150	84.200	82.200	82.650	78.818	546,406
2025-01-21	83.050	83.600	82.600	83.400	79.533	312,714
2025-01-20	83.500	83.500	82.250	83.050	79.199	341,739
2025-01-17	83.300	84.300	83.000	83.600	79.724	422,573
2025-01-16	83.000	83.300	81.850	82.850	79.009	664,286
2025-01-15	80.000	83.300	79.750	82.400	78.580	1,597,112
2025-01-14	78.700	80.000	78.500	79.550	75.862	773,169
2025-01-13	78.750	79.400	77.850	77.900	74.288	578,368
2025-01-10	78.900	80.350	77.650	78.650	75.003	762,916
2025-01-09	78.800	79.450	78.550	79.050	75.385	314,027
2025-01-08	80.350	82.050	78.750	78.800	75.147	611,209
2025-01-07	82.950	83.100	80.550	80.550	76.815	639,157
2025-01-03	83.650	83.800	82.450	82.850	78.580	329,443
2025-01-02	82.900	83.450	82.200	83.350	79.054	408,567
2024-12-30	83.300	83.850	82.650	82.800	78.532	379,595
2024-12-27	81.750	83.600	81.350	83.300	79.006	397,599
2024-12-23	81.500	81.950	80.850	81.900	77.679	342,613
2024-12-20	79.800	82.000	79.700	82.000	77.773	2,855,622
2024-12-19	80.200	82.850	80.050	80.350	76.208	601,311
2024-12-18	82.300	83.200	82.000	82.700	78.437	304,792
2024-12-17	81.750	82.600	81.250	82.350	78.105	1,458,289
2024-12-16	81.950	82.300	81.350	81.900	77.679	543,593
2024-12-13	82.300	82.750	81.600	82.050	77.821	471,659
2024-12-12	82.500	83.100	81.200	82.500	78.248	997,564
2024-12-11	83.200	83.500	82.450	82.850	78.580	600,821
2024-12-10	83.350	84.350	82.200	84.100	79.765	710,539
2024-12-09	85.000	85.000	83.300	83.850	79.528	781,722
2024-12-06	83.600	85.200	83.500	85.050	80.666	1,049,974
2024-12-05	84.150	84.350	82.950	83.050	78.769	814,851
2024-12-04	83.350	85.050	83.350	84.400	80.050	603,982
2024-12-03	83.900	84.800	83.100	83.950	79.623	543,034
2024-12-02	84.350	84.700	83.400	83.800	79.481	566,532
2024-11-29	85.100	85.800	84.400	84.900	80.524	645,463
2024-11-28	85.800	86.000	84.650	85.050	80.666	254,065
2024-11-27	83.300	85.650	83.150	85.600	81.188	955,480
2024-11-26	83.500	83.500	82.650	83.150	78.864	413,237
2024-11-25	84.050	84.700	82.700	83.600	79.291	536,134
2024-11-22	81.150	83.550	81.150	83.400	79.101	571,145
2024-11-21	82.500	82.500	81.000	81.100	76.920	987,177
2024-11-20	83.100	83.400	81.450	82.200	77.963	514,266
2024-11-19	82.150	83.400	81.500	82.650	78.390	699,181
2024-11-18	83.750	83.750	81.550	82.000	77.773	537,892
2024-11-15	83.350	84.500	83.300	83.850	79.528	466,879

← NewerPage 8 of 22 · 1,261 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.