Fable Media Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	6.180	7.100	6.180	6.340	5.409	268
2023-09-05	6.820	6.820	6.220	6.820	5.819	678
2023-09-04	6.820	6.820	5.940	6.820	5.819	3,791
2023-09-01	6.500	6.840	6.500	6.840	5.836	1,307
2023-08-31	7.000	7.100	6.120	6.860	5.853	955
2023-08-30	6.660	6.980	6.280	6.980	5.955	7,875
2023-08-29	6.100	6.100	6.100	6.100	5.204	0
2023-08-28	6.100	6.100	6.000	6.100	5.204	347
2023-08-25	6.100	6.600	6.000	6.100	5.204	7,497
2023-08-24	5.700	6.400	5.700	6.100	5.204	13,530
2023-08-23	5.800	5.800	5.680	5.680	4.846	618
2023-08-22	4.470	5.460	4.470	4.940	4.215	594
2023-08-21	4.780	5.480	4.780	5.480	4.675	150
2023-08-18	5.160	5.860	4.800	5.820	4.965	599
2023-08-17	5.420	5.600	5.420	5.420	4.624	84
2023-08-16	5.660	5.660	5.460	5.620	4.795	2,158
2023-08-15	5.460	5.800	5.460	5.800	4.948	70
2023-08-14	5.820	5.820	5.820	5.820	4.965	28
2023-08-11	5.460	5.620	5.440	5.440	4.641	2,728
2023-08-10	5.400	5.860	5.400	5.860	5.000	135
2023-08-09	5.340	5.840	5.320	5.840	4.982	4,809
2023-08-08	6.380	6.380	5.700	5.860	5.000	2,697
2023-08-07	6.040	6.060	5.640	6.060	5.170	393
2023-08-04	5.660	6.100	5.540	6.100	5.204	563
2023-08-03	5.680	6.300	5.440	6.200	5.290	1,619
2023-08-02	5.980	6.000	5.360	5.680	4.846	1,922
2023-08-01	5.620	6.060	5.620	5.660	4.829	128
2023-07-31	5.720	6.180	5.620	6.160	5.255	2,140
2023-07-28	6.340	6.400	6.100	6.200	5.290	18,785
2023-07-27	5.980	6.000	5.980	6.000	5.119	3,368
2023-07-26	5.520	5.520	5.500	5.500	4.692	1,062
2023-07-25	5.000	5.880	5.000	5.660	4.829	26,755
2023-07-24	4.600	5.480	4.600	5.000	4.266	7,937
2023-07-21	4.250	5.920	4.250	4.800	4.095	30,506
2023-07-20	5.940	5.940	5.400	5.400	4.607	13,189
2023-07-19	4.750	5.540	4.500	5.400	4.607	8,945
2023-07-18	5.720	5.720	5.720	5.720	4.880	0
2023-07-17	5.780	5.780	4.750	5.720	4.880	20,180
2023-07-14	5.780	5.780	5.780	5.780	4.931	553
2023-07-13	5.420	5.780	5.420	5.760	4.914	570
2023-07-12	5.800	5.800	5.800	5.800	4.948	1,000
2023-07-11	5.460	5.480	5.460	5.460	4.658	606
2023-07-10	5.620	5.620	5.620	5.620	4.795	75
2023-07-07	5.980	5.980	5.980	5.980	5.102	250
2023-07-06	5.820	6.400	5.520	5.520	4.709	9,886
2023-07-05	5.820	6.400	5.820	5.860	5.000	222
2023-07-04	6.360	6.360	5.760	6.360	5.426	1,942
2023-07-03	5.400	6.380	5.400	6.380	5.443	2,382
2023-06-30	5.320	6.000	5.320	5.500	4.692	653
2023-06-29	6.300	6.300	6.100	6.100	5.204	571
2023-06-28	6.000	6.000	6.000	6.000	5.119	224
2023-06-27	5.680	6.000	5.660	6.000	5.119	2,001
2023-06-26	5.460	5.740	5.460	5.740	4.897	14
2023-06-22	6.100	6.300	5.700	6.300	5.375	769
2023-06-21	5.920	6.080	5.920	5.940	5.068	26,498
2023-06-20	5.540	5.980	5.540	5.960	5.085	2,143
2023-06-19	5.180	5.880	5.180	5.880	5.017	3,699
2023-06-16	5.600	5.840	5.580	5.580	4.761	9,220
2023-06-15	6.000	6.000	5.900	5.900	5.034	2,833
2023-06-14	6.460	6.460	5.920	5.920	5.051	8,309

← NewerPage 14 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.