Fable Media Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	5.620	6.460	5.620	6.460	5.511	240
2023-06-12	5.900	6.460	5.600	6.000	5.119	2,341
2023-06-09	6.480	6.520	6.480	6.520	5.563	1,383
2023-06-08	6.580	6.580	6.100	6.140	5.238	1,885
2023-06-07	6.260	6.680	6.240	6.680	5.699	4,423
2023-06-05	6.040	6.040	6.040	6.040	5.153	0
2023-06-02	6.020	6.040	6.020	6.040	5.153	210
2023-06-01	5.800	7.000	5.800	5.840	4.982	533
2023-05-31	5.800	6.100	5.800	5.800	4.948	3,968
2023-05-30	6.000	6.000	6.000	6.000	5.119	0
2023-05-29	5.780	6.000	5.780	6.000	5.119	654
2023-05-26	5.680	6.000	5.660	6.000	5.119	39,414
2023-05-25	5.680	5.980	5.660	5.680	4.846	571
2023-05-24	5.780	5.780	5.680	5.680	4.846	84
2023-05-23	6.000	6.000	5.780	5.780	4.931	2,751
2023-05-22	5.820	6.000	5.820	6.000	5.119	44
2023-05-19	5.800	5.820	5.660	5.820	4.965	2,321
2023-05-17	5.820	5.820	5.700	5.820	4.965	1,485
2023-05-16	5.740	6.140	5.740	5.800	4.948	1,778
2023-05-15	5.660	6.460	5.660	6.080	5.187	1,160
2023-05-12	5.600	5.600	5.600	5.600	4.778	10
2023-05-11	5.920	6.280	5.720	5.720	4.880	6,795
2023-05-10	5.560	6.400	5.540	5.560	4.744	2,567
2023-05-09	5.600	5.600	5.540	5.600	4.778	1,348
2023-05-08	5.700	5.700	5.560	5.580	4.761	1,016
2023-05-05	5.700	5.700	5.700	5.700	4.863	265
2023-05-04	6.100	6.460	5.620	5.700	4.863	6,091
2023-05-03	5.540	6.320	5.540	6.100	5.204	23,632
2023-05-02	6.000	6.000	5.560	5.560	4.744	6,826
2023-04-28	5.700	6.080	5.700	6.000	5.119	10,580
2023-04-27	6.100	6.100	5.800	5.800	4.948	246
2023-04-26	6.000	6.100	5.800	6.100	5.204	1,500
2023-04-25	6.000	6.000	5.800	6.000	5.119	791
2023-04-24	5.820	6.080	5.820	6.080	5.187	125
2023-04-21	5.820	5.820	5.820	5.820	4.965	269
2023-04-20	6.000	6.000	5.820	6.000	5.119	10,300
2023-04-19	6.000	6.000	6.000	6.000	5.119	0
2023-04-18	5.820	6.280	5.820	6.000	5.119	394
2023-04-17	5.720	6.420	5.720	6.420	5.477	809
2023-04-14	6.000	6.440	5.620	6.440	5.494	20,240
2023-04-13	6.040	6.900	6.000	6.000	5.119	12,699
2023-04-12	6.020	6.800	6.020	6.040	5.153	1,189
2023-04-11	6.760	6.760	6.300	6.300	5.375	3,374
2023-04-06	6.980	6.980	6.320	6.760	5.767	2,533
2023-04-05	6.500	7.960	6.200	6.980	5.955	9,144
2023-04-04	6.080	6.500	5.660	6.500	5.546	6,770
2023-04-03	5.640	6.100	5.640	6.080	5.187	518
2023-03-31	6.330	6.330	5.710	5.990	5.110	620
2023-03-30	5.700	6.440	5.670	6.360	5.426	5,288
2023-03-29	6.480	6.480	5.670	5.670	4.837	100
2023-03-28	6.500	6.650	6.080	6.100	5.204	3,425
2023-03-27	6.100	6.100	5.150	6.080	5.187	1,887
2023-03-24	5.510	6.180	5.510	6.140	5.238	2,151
2023-03-23	5.790	6.430	5.250	5.510	4.701	2,642
2023-03-22	5.200	6.420	5.200	5.800	4.948	2,178
2023-03-21	5.200	6.470	5.200	5.200	4.436	529
2023-03-20	5.050	5.440	5.050	5.380	4.590	3,413
2023-03-17	5.830	5.830	5.030	5.040	4.300	1,443
2023-03-16	5.050	5.300	4.700	5.300	4.522	3,330
2023-03-15	5.300	5.690	5.200	5.530	4.718	3,941

← NewerPage 15 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.