Fabege AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 83.400 | 84.750 | 83.000 | 84.200 | 79.860 | 366,736 |
| 2024-11-13 | 84.050 | 85.150 | 82.950 | 83.300 | 79.006 | 536,179 |
| 2024-11-12 | 84.700 | 85.150 | 83.700 | 84.400 | 80.050 | 443,759 |
| 2024-11-11 | 86.400 | 86.600 | 85.350 | 85.450 | 81.046 | 327,180 |
| 2024-11-08 | 84.400 | 86.150 | 84.350 | 85.900 | 81.472 | 327,267 |
| 2024-11-07 | 82.500 | 85.250 | 82.500 | 84.300 | 79.955 | 1,109,648 |
| 2024-11-06 | 84.400 | 84.550 | 81.250 | 81.250 | 77.062 | 1,635,596 |
| 2024-11-05 | 84.000 | 85.400 | 83.600 | 83.700 | 79.386 | 586,006 |
| 2024-11-04 | 84.000 | 85.800 | 83.750 | 85.150 | 80.761 | 490,327 |
| 2024-11-01 | 84.400 | 85.200 | 84.000 | 84.000 | 79.670 | 416,269 |
| 2024-10-31 | 85.200 | 85.900 | 84.200 | 84.800 | 80.429 | 1,059,852 |
| 2024-10-30 | 87.050 | 87.600 | 85.650 | 85.750 | 81.330 | 567,767 |
| 2024-10-29 | 88.000 | 88.500 | 86.750 | 87.050 | 82.563 | 626,213 |
| 2024-10-28 | 87.000 | 88.450 | 85.950 | 88.000 | 83.464 | 605,808 |
| 2024-10-25 | 86.800 | 87.650 | 86.150 | 86.150 | 81.709 | 542,613 |
| 2024-10-24 | 87.400 | 87.600 | 86.450 | 86.700 | 82.231 | 444,853 |
| 2024-10-23 | 86.900 | 87.500 | 85.300 | 87.200 | 82.705 | 1,458,924 |
| 2024-10-22 | 85.800 | 87.100 | 83.600 | 85.950 | 81.520 | 2,702,737 |
| 2024-10-21 | 91.500 | 92.150 | 88.500 | 88.800 | 84.223 | 976,928 |
| 2024-10-18 | 93.000 | 93.250 | 91.900 | 92.250 | 87.495 | 777,399 |
| 2024-10-17 | 95.200 | 95.200 | 92.050 | 92.800 | 88.017 | 580,895 |
| 2024-10-16 | 95.600 | 96.050 | 94.000 | 95.000 | 90.103 | 399,513 |
| 2024-10-15 | 96.350 | 97.150 | 94.400 | 95.600 | 90.672 | 309,993 |
| 2024-10-14 | 97.250 | 97.750 | 94.500 | 96.350 | 91.384 | 443,319 |
| 2024-10-11 | 96.050 | 98.050 | 96.050 | 97.000 | 92.000 | 415,305 |
| 2024-10-10 | 98.350 | 99.050 | 94.900 | 96.050 | 91.099 | 1,379,082 |
| 2024-10-09 | 96.850 | 99.650 | 96.750 | 98.400 | 93.328 | 483,726 |
| 2024-10-08 | 98.500 | 99.650 | 98.400 | 98.650 | 93.565 | 376,972 |
| 2024-10-07 | 99.900 | 99.900 | 98.000 | 99.100 | 93.992 | 397,232 |
| 2024-10-04 | 100.90 | 102.00 | 99.250 | 99.900 | 94.751 | 638,635 |
| 2024-10-03 | 102.50 | 102.80 | 100.10 | 101.20 | 95.984 | 500,114 |
| 2024-10-02 | 102.20 | 102.70 | 99.700 | 102.50 | 96.790 | 528,208 |
| 2024-10-01 | 100.60 | 104.70 | 100.60 | 102.00 | 96.318 | 896,647 |
| 2024-09-30 | 100.00 | 100.60 | 98.300 | 100.60 | 94.996 | 832,779 |
| 2024-09-27 | 99.350 | 100.50 | 98.800 | 99.800 | 94.240 | 469,259 |
| 2024-09-26 | 99.000 | 100.00 | 98.700 | 99.350 | 93.815 | 660,741 |
| 2024-09-25 | 99.150 | 100.30 | 97.600 | 98.450 | 92.966 | 438,665 |
| 2024-09-24 | 100.60 | 101.00 | 97.950 | 99.150 | 93.627 | 637,646 |
| 2024-09-23 | 98.300 | 100.60 | 97.650 | 100.40 | 94.807 | 600,140 |
| 2024-09-20 | 97.550 | 98.400 | 97.000 | 98.400 | 92.918 | 1,737,897 |
| 2024-09-19 | 97.200 | 98.500 | 96.500 | 97.950 | 92.493 | 574,627 |
| 2024-09-18 | 96.550 | 96.550 | 95.100 | 95.950 | 90.605 | 684,024 |
| 2024-09-17 | 98.800 | 99.250 | 96.550 | 96.550 | 91.171 | 978,689 |
| 2024-09-16 | 97.850 | 97.850 | 95.950 | 96.100 | 90.746 | 267,403 |
| 2024-09-13 | 97.250 | 98.000 | 96.350 | 97.300 | 91.880 | 673,013 |
| 2024-09-12 | 96.000 | 97.700 | 95.500 | 96.250 | 90.888 | 746,839 |
| 2024-09-11 | 96.050 | 97.050 | 94.600 | 95.300 | 89.991 | 852,854 |
| 2024-09-10 | 92.800 | 96.300 | 92.350 | 96.050 | 90.699 | 754,774 |
| 2024-09-09 | 93.850 | 94.200 | 92.250 | 92.350 | 87.205 | 734,219 |
| 2024-09-06 | 92.500 | 94.350 | 91.300 | 93.850 | 88.622 | 1,202,203 |
| 2024-09-05 | 89.300 | 93.500 | 88.850 | 92.700 | 87.536 | 423,890 |
| 2024-09-04 | 88.000 | 90.200 | 87.250 | 89.300 | 84.325 | 447,104 |
| 2024-09-03 | 89.650 | 90.300 | 87.600 | 88.750 | 83.806 | 575,682 |
| 2024-09-02 | 90.450 | 91.100 | 89.350 | 89.750 | 84.750 | 592,142 |
| 2024-08-30 | 89.950 | 92.200 | 89.900 | 90.900 | 85.836 | 779,579 |
| 2024-08-29 | 92.350 | 92.450 | 89.850 | 90.000 | 84.986 | 452,008 |
| 2024-08-28 | 92.950 | 93.600 | 92.000 | 92.350 | 87.205 | 349,754 |
| 2024-08-27 | 94.800 | 95.500 | 92.350 | 92.600 | 87.441 | 282,876 |
| 2024-08-26 | 93.150 | 94.750 | 93.000 | 94.400 | 89.141 | 263,201 |
| 2024-08-23 | 91.200 | 93.300 | 91.150 | 93.050 | 87.866 | 455,254 |
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.