Fable Media Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 4.540 | 5.540 | 4.540 | 5.540 | 4.727 | 17,883 |
| 2024-02-23 | 5.280 | 5.280 | 5.280 | 5.280 | 4.505 | 1,194 |
| 2024-02-22 | 5.260 | 5.500 | 5.260 | 5.280 | 4.505 | 640 |
| 2024-02-21 | 5.980 | 5.980 | 5.100 | 5.120 | 4.368 | 319 |
| 2024-02-20 | 5.200 | 5.720 | 5.020 | 5.700 | 4.863 | 2,095 |
| 2024-02-19 | 5.480 | 5.740 | 4.520 | 4.820 | 4.112 | 1,482 |
| 2024-02-16 | 5.480 | 5.780 | 5.480 | 5.480 | 4.675 | 949 |
| 2024-02-15 | 5.500 | 5.500 | 5.500 | 5.500 | 4.692 | 1,541 |
| 2024-02-14 | 5.760 | 5.760 | 5.540 | 5.600 | 4.778 | 3,204 |
| 2024-02-13 | 6.000 | 6.000 | 5.940 | 5.940 | 5.068 | 1,029 |
| 2024-02-12 | 6.760 | 6.760 | 5.820 | 5.920 | 5.051 | 2,532 |
| 2024-02-09 | 5.640 | 6.900 | 5.640 | 6.900 | 5.887 | 3,986 |
| 2024-02-08 | 6.000 | 6.080 | 5.480 | 5.640 | 4.812 | 458 |
| 2024-02-07 | 5.800 | 6.200 | 5.800 | 6.200 | 5.290 | 50 |
| 2024-02-06 | 6.360 | 6.360 | 5.720 | 5.800 | 4.948 | 1,297 |
| 2024-02-05 | 5.500 | 6.360 | 5.480 | 6.360 | 5.426 | 12,007 |
| 2024-02-02 | 5.060 | 5.500 | 5.060 | 5.500 | 4.692 | 280 |
| 2024-02-01 | 5.700 | 5.700 | 5.700 | 5.700 | 4.863 | 0 |
| 2024-01-31 | 5.700 | 5.700 | 5.700 | 5.700 | 4.863 | 0 |
| 2024-01-30 | 5.700 | 5.700 | 5.700 | 5.700 | 4.863 | 0 |
| 2024-01-29 | 5.700 | 5.700 | 5.700 | 5.700 | 4.863 | 0 |
| 2024-01-26 | 5.700 | 5.700 | 5.700 | 5.700 | 4.863 | 0 |
| 2024-01-25 | 5.700 | 5.700 | 5.700 | 5.700 | 4.863 | 0 |
| 2024-01-24 | 5.700 | 5.700 | 5.700 | 5.700 | 4.863 | 0 |
| 2024-01-23 | 5.700 | 5.700 | 5.700 | 5.700 | 4.863 | 0 |
| 2024-01-22 | 5.700 | 5.700 | 5.700 | 5.700 | 4.863 | 0 |
| 2024-01-19 | 5.700 | 5.700 | 5.700 | 5.700 | 4.863 | 0 |
| 2024-01-18 | 5.700 | 5.700 | 5.700 | 5.700 | 4.863 | 0 |
| 2024-01-17 | 5.720 | 5.780 | 5.700 | 5.700 | 4.863 | 1,056 |
| 2024-01-16 | 5.900 | 5.900 | 5.680 | 5.720 | 4.880 | 1,224 |
| 2024-01-15 | 6.000 | 6.560 | 5.680 | 5.900 | 5.034 | 2,450 |
| 2024-01-12 | 6.000 | 6.560 | 6.000 | 6.560 | 5.597 | 63 |
| 2024-01-11 | 6.320 | 6.660 | 5.880 | 5.880 | 5.017 | 3,331 |
| 2024-01-10 | 5.820 | 6.680 | 5.820 | 6.020 | 5.136 | 110 |
| 2024-01-09 | 5.820 | 5.820 | 5.820 | 5.820 | 4.965 | 567 |
| 2024-01-08 | 6.000 | 6.000 | 5.900 | 6.000 | 5.119 | 1,685 |
| 2024-01-05 | 6.000 | 6.000 | 6.000 | 6.000 | 5.119 | 94 |
| 2024-01-04 | 5.740 | 5.820 | 5.740 | 5.820 | 4.965 | 85 |
| 2024-01-03 | 6.100 | 6.100 | 5.700 | 5.740 | 4.897 | 10,003 |
| 2024-01-02 | 6.000 | 6.000 | 5.600 | 6.000 | 5.119 | 1,400 |
| 2023-12-29 | 6.020 | 6.040 | 6.000 | 6.000 | 5.119 | 4,457 |
| 2023-12-28 | 5.820 | 6.680 | 5.820 | 6.020 | 5.136 | 894 |
| 2023-12-27 | 6.020 | 6.720 | 5.660 | 5.960 | 5.085 | 103 |
| 2023-12-22 | 5.660 | 6.960 | 5.660 | 6.020 | 5.136 | 1,697 |
| 2023-12-21 | 6.000 | 6.000 | 6.000 | 6.000 | 5.119 | 173 |
| 2023-12-20 | 6.000 | 6.000 | 6.000 | 6.000 | 5.119 | 7,059 |
| 2023-12-19 | 5.680 | 6.000 | 5.680 | 6.000 | 5.119 | 10,300 |
| 2023-12-18 | 6.000 | 6.000 | 6.000 | 6.000 | 5.119 | 111 |
| 2023-12-15 | 5.920 | 6.000 | 5.900 | 6.000 | 5.119 | 674 |
| 2023-12-14 | 5.780 | 5.980 | 5.780 | 5.980 | 5.102 | 1,405 |
| 2023-12-13 | 5.780 | 5.780 | 5.760 | 5.760 | 4.914 | 47 |
| 2023-12-12 | 5.700 | 6.280 | 5.700 | 5.760 | 4.914 | 605 |
| 2023-12-11 | 6.200 | 6.300 | 5.680 | 5.780 | 4.931 | 491 |
| 2023-12-08 | 5.880 | 6.200 | 5.880 | 6.200 | 5.290 | 198 |
| 2023-12-07 | 5.800 | 5.900 | 5.800 | 5.900 | 5.034 | 513 |
| 2023-12-06 | 5.800 | 5.900 | 5.620 | 5.900 | 5.034 | 39,118 |
| 2023-12-05 | 5.900 | 5.980 | 5.640 | 5.980 | 5.102 | 4,749 |
| 2023-12-04 | 6.940 | 6.940 | 5.700 | 6.000 | 5.119 | 51 |
| 2023-12-01 | 5.720 | 6.340 | 5.720 | 6.340 | 5.409 | 275 |
| 2023-11-30 | 5.980 | 6.000 | 5.700 | 5.720 | 4.880 | 2,376 |
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.