Fable Media Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	5.640	6.000	5.640	6.000	5.119	2,001
2023-11-28	6.160	6.160	6.160	6.160	5.255	25
2023-11-27	6.780	6.780	6.060	6.300	5.375	1,007
2023-11-24	6.820	6.860	6.040	6.040	5.153	3,287
2023-11-23	6.880	6.880	6.460	6.460	5.511	4,630
2023-11-22	6.540	6.960	6.140	6.900	5.887	7,009
2023-11-21	6.540	6.540	6.540	6.540	5.580	205
2023-11-20	5.500	6.540	5.500	6.540	5.580	11,695
2023-11-17	6.240	6.240	5.280	5.920	5.051	9,572
2023-11-16	6.600	6.600	6.260	6.260	5.341	650
2023-11-15	6.000	6.600	5.780	5.780	4.931	334
2023-11-14	5.980	6.080	5.980	6.000	5.119	4,523
2023-11-13	5.300	5.700	5.300	5.700	4.863	141
2023-11-10	5.980	5.980	5.300	5.760	4.914	26,003
2023-11-09	5.980	5.980	5.980	5.980	5.102	200
2023-11-08	5.800	6.000	5.500	5.980	5.102	191
2023-11-07	6.000	6.000	6.000	6.000	5.119	500
2023-11-06	5.880	6.180	5.880	6.000	5.119	311
2023-11-03	5.500	6.300	5.500	5.880	5.017	3,273
2023-11-02	5.160	5.400	5.160	5.400	4.607	120
2023-11-01	6.000	6.000	5.980	5.980	5.102	290
2023-10-31	5.220	5.220	5.220	5.220	4.454	265
2023-10-30	5.700	5.700	5.220	5.220	4.454	948
2023-10-27	5.140	5.420	5.140	5.420	4.624	511
2023-10-26	6.320	6.320	5.140	5.720	4.880	4,063
2023-10-25	5.700	6.320	4.220	6.320	5.392	2,038
2023-10-24	5.660	5.700	5.660	5.700	4.863	600
2023-10-23	5.580	5.680	5.580	5.660	4.829	1,692
2023-10-20	6.480	6.480	6.000	6.000	5.119	2,370
2023-10-19	7.040	7.040	5.840	6.060	5.170	564
2023-10-18	6.060	6.500	6.060	6.500	5.546	2,246
2023-10-17	6.460	6.460	6.060	6.060	5.170	107
2023-10-16	5.920	6.460	5.920	6.460	5.511	6
2023-10-13	6.580	6.580	5.920	6.500	5.546	725
2023-10-12	5.860	5.900	5.860	5.900	5.034	106
2023-10-11	6.220	6.220	6.220	6.220	5.307	0
2023-10-10	6.200	6.680	5.920	6.220	5.307	821
2023-10-09	6.220	6.220	6.000	6.000	5.119	1,842
2023-10-06	6.100	6.380	6.100	6.220	5.307	2,636
2023-10-05	6.340	6.500	6.340	6.500	5.546	326
2023-10-04	6.440	6.960	6.260	6.840	5.836	1,929
2023-10-03	7.040	7.040	7.000	7.000	5.972	1,921
2023-10-02	6.920	6.960	6.400	6.440	5.494	2,743
2023-09-29	6.300	6.980	6.180	6.500	5.546	28,719
2023-09-28	6.520	6.520	6.520	6.520	5.563	12,411
2023-09-27	6.920	6.920	6.920	6.920	5.904	0
2023-09-26	6.400	6.920	6.200	6.920	5.904	6,721
2023-09-25	6.260	6.480	6.260	6.480	5.529	196
2023-09-22	6.260	6.260	6.100	6.260	5.341	37,533
2023-09-21	6.520	6.540	6.520	6.540	5.580	783
2023-09-20	6.420	6.440	6.160	6.160	5.255	779
2023-09-19	6.300	7.040	6.300	6.420	5.477	22,777
2023-09-18	7.060	7.060	6.200	7.040	6.006	1,574
2023-09-15	6.320	6.980	6.320	6.980	5.955	153
2023-09-14	6.520	7.080	6.520	6.660	5.682	19,842
2023-09-13	6.100	6.280	6.100	6.280	5.358	1,023
2023-09-12	6.800	6.800	6.180	6.280	5.358	1,114
2023-09-11	6.820	6.820	6.800	6.800	5.802	340
2023-09-08	6.120	6.940	6.120	6.820	5.819	1,128
2023-09-07	6.320	6.340	6.120	6.340	5.409	5,901

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.