Fable Media Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	5.300	5.300	5.050	5.290	4.513	4,807
2023-03-13	5.310	5.480	5.300	5.480	4.675	3,141
2023-03-10	5.760	5.940	5.490	5.490	4.684	3,052
2023-03-09	5.860	5.990	5.760	5.760	4.914	3,537
2023-03-08	6.190	6.190	5.860	5.860	5.000	780
2023-03-07	6.030	6.290	6.030	6.290	5.366	2,521
2023-03-06	6.000	6.290	6.000	6.040	5.153	3,053
2023-03-03	5.800	6.290	5.410	6.000	5.119	2,496
2023-03-02	6.000	6.240	5.800	5.800	4.948	4,764
2023-03-01	6.200	6.200	5.640	5.800	4.948	14,831
2023-02-28	5.350	5.350	5.350	5.350	4.564	0
2023-02-27	5.000	5.600	4.315	5.350	4.564	64,086
2023-02-24	5.380	5.380	5.380	5.380	4.590	0
2023-02-23	5.380	5.380	5.380	5.380	4.590	0
2023-02-22	5.380	5.380	5.380	5.380	4.590	0
2023-02-21	5.500	5.940	5.110	5.380	4.590	66,082
2023-02-20	6.000	6.000	6.000	6.000	5.119	0
2023-02-17	6.000	6.000	6.000	6.000	5.119	0
2023-02-16	6.030	6.300	6.000	6.000	5.119	8,166
2023-02-15	6.250	6.700	6.020	6.030	5.145	4,151
2023-02-14	6.150	6.300	6.010	6.300	5.375	5,474
2023-02-13	6.210	6.500	6.000	6.000	5.119	45,797
2023-02-10	6.500	6.500	6.210	6.300	5.375	3,307
2023-02-09	7.500	7.500	7.500	7.500	6.399	0
2023-02-08	6.540	7.500	6.260	7.500	6.399	4,228
2023-02-07	6.600	6.900	6.600	6.800	5.802	11,791
2023-02-06	6.640	6.640	6.640	6.640	5.665	0
2023-02-03	6.290	6.640	6.110	6.640	5.665	1,588
2023-02-02	6.120	6.300	6.120	6.300	5.375	886
2023-02-01	6.540	6.810	6.180	6.500	5.546	1,192
2023-01-31	6.560	6.560	6.560	6.560	5.597	0
2023-01-30	6.790	6.790	6.550	6.560	5.597	6,450
2023-01-27	7.000	7.000	6.460	6.990	5.964	1,877
2023-01-26	6.800	7.150	6.100	6.370	5.435	56,728
2023-01-25	6.550	6.930	6.550	6.890	5.878	2,842
2023-01-24	6.890	6.890	6.530	6.550	5.588	1,778
2023-01-23	6.350	7.050	6.350	6.990	5.964	2,501
2023-01-20	7.300	7.300	6.020	6.350	5.418	5,936
2023-01-19	7.370	7.370	6.490	7.320	6.245	311
2023-01-18	7.500	7.500	7.500	7.500	6.399	0
2023-01-17	7.500	7.500	7.500	7.500	6.399	0
2023-01-16	7.570	7.750	7.010	7.500	6.399	6,780
2023-01-13	6.600	6.600	6.600	6.600	5.631	0
2023-01-12	6.550	6.990	6.550	6.600	5.631	439
2023-01-11	6.510	6.510	6.510	6.510	5.554	259
2023-01-10	6.570	6.990	6.400	6.990	5.964	586
2023-01-09	7.000	7.000	6.500	6.570	5.605	5,276
2023-01-05	6.720	6.720	6.720	6.720	5.733	0
2023-01-04	6.510	6.790	6.510	6.720	5.733	3,555
2023-01-03	6.900	7.250	6.430	6.450	5.503	9,481
2023-01-02	6.900	7.960	6.900	6.900	5.887	18,051
2022-12-30	7.000	7.000	7.000	7.000	5.972	0
2022-12-29	7.000	7.000	7.000	7.000	5.972	0
2022-12-28	8.360	8.360	6.950	7.000	5.972	26,925
2022-12-27	7.000	8.420	6.750	8.360	7.132	36,080
2022-12-23	7.000	7.000	7.000	7.000	5.972	0
2022-12-22	6.230	7.000	6.230	7.000	5.972	11,526
2022-12-21	5.550	6.340	5.390	6.240	5.324	8,368
2022-12-20	6.180	6.180	5.370	5.750	4.906	29,204
2022-12-19	6.500	6.500	6.500	6.500	5.546	0

← NewerPage 16 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.