Fable Media Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 7.100 | 7.600 | 7.050 | 7.600 | 6.484 | 18,986 |
| 2024-08-19 | 7.650 | 7.700 | 7.000 | 7.600 | 6.484 | 21,264 |
| 2024-08-16 | 6.800 | 7.700 | 6.800 | 7.650 | 6.527 | 1,655 |
| 2024-08-15 | 6.800 | 7.650 | 6.750 | 7.650 | 6.527 | 6,478 |
| 2024-08-14 | 7.350 | 7.600 | 7.200 | 7.250 | 6.185 | 5,507 |
| 2024-08-13 | 7.400 | 7.400 | 7.350 | 7.350 | 6.271 | 1,469 |
| 2024-08-12 | 7.050 | 7.750 | 7.050 | 7.550 | 6.441 | 18,994 |
| 2024-08-09 | 7.450 | 7.650 | 6.900 | 7.600 | 6.484 | 2,139 |
| 2024-08-08 | 7.000 | 7.450 | 7.000 | 7.450 | 6.356 | 1,436 |
| 2024-08-07 | 7.350 | 7.550 | 7.350 | 7.450 | 6.356 | 682 |
| 2024-08-06 | 6.650 | 7.250 | 6.650 | 7.200 | 6.143 | 1,847 |
| 2024-08-05 | 7.200 | 7.250 | 7.000 | 7.050 | 6.015 | 20,158 |
| 2024-08-02 | 7.450 | 7.700 | 7.250 | 7.250 | 6.185 | 11,007 |
| 2024-08-01 | 8.200 | 8.200 | 7.500 | 7.500 | 6.399 | 7,542 |
| 2024-07-31 | 7.700 | 7.900 | 7.650 | 7.900 | 6.740 | 9,332 |
| 2024-07-30 | 7.500 | 7.800 | 7.500 | 7.650 | 6.527 | 5,711 |
| 2024-07-29 | 8.250 | 8.500 | 7.550 | 7.550 | 6.441 | 32,011 |
| 2024-07-26 | 7.500 | 8.250 | 7.500 | 8.250 | 7.039 | 8,155 |
| 2024-07-25 | 7.650 | 7.950 | 7.600 | 7.600 | 6.484 | 10,747 |
| 2024-07-24 | 8.000 | 8.000 | 7.600 | 7.600 | 6.484 | 5,299 |
| 2024-07-23 | 7.950 | 8.250 | 7.950 | 8.000 | 6.825 | 21,790 |
| 2024-07-22 | 7.600 | 7.800 | 7.600 | 7.600 | 6.484 | 8,922 |
| 2024-07-19 | 7.600 | 7.800 | 7.600 | 7.600 | 6.484 | 26,937 |
| 2024-07-18 | 7.800 | 7.800 | 7.500 | 7.750 | 6.612 | 8,089 |
| 2024-07-17 | 7.300 | 7.850 | 7.300 | 7.550 | 6.441 | 4,576 |
| 2024-07-16 | 7.600 | 8.200 | 7.500 | 7.550 | 6.441 | 20,935 |
| 2024-07-15 | 8.000 | 8.700 | 7.600 | 7.600 | 6.484 | 31,644 |
| 2024-07-12 | 8.600 | 8.600 | 7.550 | 7.900 | 6.740 | 15,742 |
| 2024-07-11 | 8.350 | 9.050 | 7.650 | 8.150 | 6.953 | 21,831 |
| 2024-07-10 | 7.650 | 8.500 | 7.650 | 8.250 | 7.039 | 13,522 |
| 2024-07-09 | 7.850 | 8.400 | 7.650 | 7.650 | 6.527 | 6,502 |
| 2024-07-08 | 7.550 | 8.750 | 7.550 | 7.850 | 6.697 | 22,972 |
| 2024-07-05 | 7.450 | 7.900 | 7.450 | 7.550 | 6.441 | 29,511 |
| 2024-07-04 | 7.150 | 7.950 | 7.150 | 7.550 | 6.441 | 6,833 |
| 2024-07-03 | 7.050 | 7.700 | 7.050 | 7.150 | 6.100 | 4,032 |
| 2024-07-02 | 7.050 | 7.550 | 7.050 | 7.550 | 6.441 | 1,148 |
| 2024-07-01 | 7.150 | 7.500 | 7.050 | 7.250 | 6.185 | 13,535 |
| 2024-06-28 | 7.550 | 7.550 | 7.300 | 7.300 | 6.228 | 35,772 |
| 2024-06-27 | 7.250 | 7.850 | 7.200 | 7.550 | 6.441 | 35,326 |
| 2024-06-26 | 7.200 | 7.750 | 7.200 | 7.650 | 6.527 | 19,271 |
| 2024-06-25 | 7.850 | 7.900 | 7.550 | 7.550 | 6.441 | 3,508 |
| 2024-06-24 | 7.800 | 8.000 | 7.200 | 7.900 | 6.740 | 3,418 |
| 2024-06-20 | 8.250 | 8.300 | 7.150 | 7.800 | 6.655 | 21,660 |
| 2024-06-19 | 7.900 | 7.950 | 7.500 | 7.900 | 6.740 | 3,942 |
| 2024-06-18 | 7.500 | 8.500 | 7.500 | 7.750 | 6.612 | 10,468 |
| 2024-06-17 | 7.950 | 8.500 | 7.450 | 7.500 | 6.399 | 51,067 |
| 2024-06-14 | 7.950 | 8.700 | 7.400 | 7.950 | 6.783 | 39,911 |
| 2024-06-13 | 6.600 | 9.200 | 6.600 | 7.950 | 6.783 | 190,831 |
| 2024-06-12 | 6.150 | 6.150 | 6.150 | 6.150 | 5.247 | 480 |
| 2024-06-11 | 6.000 | 6.700 | 6.000 | 6.100 | 5.204 | 458 |
| 2024-06-10 | 6.450 | 6.700 | 5.700 | 6.700 | 5.716 | 7,006 |
| 2024-06-07 | 6.650 | 6.650 | 5.800 | 6.550 | 5.588 | 6,735 |
| 2024-06-05 | 6.050 | 6.700 | 6.050 | 6.650 | 5.674 | 2,811 |
| 2024-06-04 | 6.000 | 6.550 | 6.000 | 6.050 | 5.162 | 7,870 |
| 2024-06-03 | 6.600 | 6.700 | 6.600 | 6.600 | 5.631 | 233 |
| 2024-05-31 | 6.450 | 6.800 | 6.450 | 6.600 | 5.631 | 7,410 |
| 2024-05-30 | 5.700 | 6.600 | 5.550 | 6.450 | 5.503 | 11,903 |
| 2024-05-29 | 5.750 | 5.750 | 5.750 | 5.750 | 4.906 | 223 |
| 2024-05-28 | 5.550 | 6.150 | 5.550 | 6.000 | 5.119 | 3,022 |
| 2024-05-27 | 5.200 | 6.150 | 5.200 | 6.150 | 5.247 | 7,320 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-25 | 0.2000 SEK |
| 2026-06-23 | 0.2000 SEK |
| 2026-03-23 | 0.2000 SEK |
| 2025-12-16 | 0.1500 SEK |
| 2025-09-22 | 0.1000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.