Fable Media Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 5.900 | 5.900 | 5.900 | 5.900 | 5.034 | 0 |
| 2024-05-23 | 5.550 | 5.950 | 5.550 | 5.900 | 5.034 | 10,449 |
| 2024-05-22 | 5.450 | 5.700 | 5.450 | 5.700 | 4.863 | 138 |
| 2024-05-21 | 5.900 | 5.900 | 5.400 | 5.400 | 4.607 | 1,931 |
| 2024-05-20 | 5.050 | 6.200 | 5.050 | 6.200 | 5.290 | 1,501 |
| 2024-05-17 | 5.600 | 5.700 | 5.450 | 5.700 | 4.863 | 12,681 |
| 2024-05-16 | 5.200 | 6.400 | 5.000 | 5.750 | 4.906 | 17,473 |
| 2024-05-15 | 4.900 | 5.100 | 4.880 | 5.100 | 4.351 | 1,124 |
| 2024-05-14 | 4.880 | 5.100 | 4.880 | 5.100 | 4.351 | 2,079 |
| 2024-05-13 | 5.150 | 5.200 | 4.880 | 4.880 | 4.163 | 2,475 |
| 2024-05-10 | 4.880 | 4.920 | 4.880 | 4.880 | 4.163 | 1,199 |
| 2024-05-08 | 4.880 | 4.880 | 4.880 | 4.880 | 4.163 | 76 |
| 2024-05-07 | 4.880 | 4.880 | 4.880 | 4.880 | 4.163 | 55 |
| 2024-05-06 | 4.880 | 4.900 | 4.880 | 4.880 | 4.163 | 3,679 |
| 2024-05-03 | 5.150 | 5.150 | 4.920 | 5.150 | 4.394 | 484 |
| 2024-05-02 | 5.150 | 5.150 | 4.880 | 4.880 | 4.163 | 446 |
| 2024-04-30 | 4.880 | 4.880 | 4.880 | 4.880 | 4.163 | 0 |
| 2024-04-29 | 4.880 | 4.900 | 4.880 | 4.880 | 4.163 | 116 |
| 2024-04-26 | 4.900 | 5.350 | 4.880 | 4.880 | 4.163 | 3,907 |
| 2024-04-25 | 4.900 | 5.350 | 4.900 | 5.350 | 4.564 | 300 |
| 2024-04-24 | 5.000 | 5.000 | 5.000 | 5.000 | 4.266 | 0 |
| 2024-04-23 | 4.880 | 5.000 | 4.880 | 5.000 | 4.266 | 250 |
| 2024-04-22 | 4.900 | 4.900 | 4.880 | 4.880 | 4.163 | 567 |
| 2024-04-19 | 4.900 | 4.900 | 4.900 | 4.900 | 4.181 | 60 |
| 2024-04-18 | 4.880 | 5.400 | 4.880 | 4.900 | 4.181 | 92 |
| 2024-04-17 | 4.900 | 4.900 | 4.880 | 4.880 | 4.163 | 210 |
| 2024-04-16 | 5.400 | 5.400 | 4.900 | 4.900 | 4.181 | 44 |
| 2024-04-15 | 4.900 | 5.000 | 4.900 | 5.000 | 4.266 | 295 |
| 2024-04-12 | 5.300 | 5.300 | 4.900 | 4.900 | 4.181 | 612 |
| 2024-04-11 | 4.900 | 5.150 | 4.880 | 4.880 | 4.163 | 8,421 |
| 2024-04-10 | 4.920 | 5.500 | 4.920 | 5.500 | 4.692 | 59 |
| 2024-04-09 | 5.500 | 5.500 | 5.500 | 5.500 | 4.692 | 1,272 |
| 2024-04-08 | 5.050 | 5.250 | 5.000 | 5.250 | 4.479 | 3,951 |
| 2024-04-05 | 5.000 | 5.700 | 5.000 | 5.050 | 4.308 | 1,036 |
| 2024-04-04 | 5.050 | 5.250 | 5.050 | 5.250 | 4.479 | 6 |
| 2024-04-03 | 5.000 | 5.250 | 5.000 | 5.250 | 4.479 | 2,505 |
| 2024-04-02 | 5.050 | 5.050 | 5.000 | 5.000 | 4.266 | 321 |
| 2024-03-28 | 5.060 | 5.300 | 5.020 | 5.300 | 4.522 | 659 |
| 2024-03-27 | 5.300 | 5.300 | 5.060 | 5.060 | 4.317 | 859 |
| 2024-03-26 | 5.060 | 5.300 | 5.060 | 5.300 | 4.522 | 218 |
| 2024-03-25 | 5.020 | 5.360 | 5.020 | 5.360 | 4.573 | 233 |
| 2024-03-22 | 5.360 | 5.360 | 5.060 | 5.360 | 4.573 | 261 |
| 2024-03-21 | 4.820 | 5.360 | 4.820 | 5.360 | 4.573 | 24 |
| 2024-03-20 | 4.820 | 5.360 | 4.820 | 5.360 | 4.573 | 294 |
| 2024-03-19 | 5.160 | 5.360 | 4.800 | 5.360 | 4.573 | 3,233 |
| 2024-03-18 | 4.800 | 5.500 | 4.800 | 4.810 | 4.104 | 719 |
| 2024-03-15 | 5.200 | 5.480 | 5.000 | 5.020 | 4.283 | 5,456 |
| 2024-03-14 | 5.200 | 5.200 | 5.020 | 5.160 | 4.402 | 1,214 |
| 2024-03-13 | 5.200 | 5.220 | 4.760 | 5.200 | 4.436 | 50,339 |
| 2024-03-12 | 5.200 | 5.220 | 5.200 | 5.200 | 4.436 | 4,377 |
| 2024-03-11 | 5.220 | 5.220 | 4.760 | 5.200 | 4.436 | 869 |
| 2024-03-08 | 5.160 | 5.500 | 4.850 | 5.220 | 4.454 | 10,712 |
| 2024-03-07 | 5.640 | 5.640 | 5.140 | 5.500 | 4.692 | 9,647 |
| 2024-03-06 | 6.200 | 6.200 | 5.740 | 5.760 | 4.914 | 904 |
| 2024-03-05 | 6.000 | 6.200 | 5.540 | 6.200 | 5.290 | 5,508 |
| 2024-03-04 | 5.220 | 6.000 | 5.220 | 6.000 | 5.119 | 1,335 |
| 2024-03-01 | 5.200 | 5.220 | 5.180 | 5.200 | 4.436 | 861 |
| 2024-02-29 | 5.120 | 5.660 | 5.120 | 5.200 | 4.436 | 5,811 |
| 2024-02-28 | 5.900 | 5.900 | 5.240 | 5.240 | 4.471 | 1,634 |
| 2024-02-27 | 4.710 | 6.260 | 4.710 | 5.160 | 4.402 | 2,732 |
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.