Fable Media Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 4.020 | 6.500 | 3.410 | 6.500 | 5.546 | 58,627 |
| 2022-12-15 | 4.130 | 4.130 | 4.000 | 4.000 | 3.413 | 262 |
| 2022-12-14 | 4.220 | 4.220 | 4.100 | 4.100 | 3.498 | 11,181 |
| 2022-12-13 | 4.800 | 4.800 | 4.220 | 4.220 | 3.600 | 13,911 |
| 2022-12-12 | 4.175 | 4.855 | 4.170 | 4.795 | 4.091 | 6,177 |
| 2022-12-09 | 4.735 | 4.735 | 4.735 | 4.735 | 4.040 | 0 |
| 2022-12-08 | 5.490 | 5.490 | 4.670 | 4.735 | 4.040 | 410 |
| 2022-12-07 | 5.200 | 5.490 | 5.060 | 5.490 | 4.684 | 3,305 |
| 2022-12-06 | 5.400 | 5.400 | 5.400 | 5.400 | 4.607 | 27 |
| 2022-12-05 | 5.000 | 5.000 | 5.000 | 5.000 | 4.266 | 0 |
| 2022-12-02 | 5.000 | 5.000 | 5.000 | 5.000 | 4.266 | 0 |
| 2022-12-01 | 4.815 | 5.000 | 4.815 | 5.000 | 4.266 | 1,349 |
| 2022-11-30 | 4.750 | 5.490 | 4.750 | 5.150 | 4.394 | 1,431 |
| 2022-11-29 | 5.300 | 5.490 | 4.745 | 5.480 | 4.675 | 1,260 |
| 2022-11-28 | 4.700 | 5.370 | 4.700 | 5.250 | 4.479 | 1,657 |
| 2022-11-25 | 5.380 | 5.380 | 4.990 | 4.990 | 4.257 | 6,098 |
| 2022-11-24 | 4.900 | 4.905 | 4.900 | 4.905 | 4.185 | 96 |
| 2022-11-23 | 5.250 | 5.650 | 4.865 | 4.865 | 4.151 | 496 |
| 2022-11-22 | 5.260 | 5.260 | 5.260 | 5.260 | 4.488 | 0 |
| 2022-11-21 | 5.210 | 5.260 | 5.210 | 5.260 | 4.488 | 797 |
| 2022-11-18 | 5.230 | 5.230 | 5.230 | 5.230 | 4.462 | 0 |
| 2022-11-17 | 6.100 | 6.100 | 5.200 | 5.230 | 4.462 | 2,405 |
| 2022-11-16 | 5.250 | 5.250 | 5.250 | 5.250 | 4.479 | 0 |
| 2022-11-15 | 5.200 | 6.500 | 4.705 | 5.250 | 4.479 | 15,076 |
| 2022-11-14 | 4.445 | 5.140 | 4.445 | 4.635 | 3.954 | 1,519 |
| 2022-11-11 | 5.150 | 5.150 | 5.150 | 5.150 | 4.394 | 0 |
| 2022-11-10 | 5.000 | 5.150 | 5.000 | 5.150 | 4.394 | 912 |
| 2022-11-09 | 5.000 | 5.150 | 5.000 | 5.150 | 4.394 | 48 |
| 2022-11-08 | 5.000 | 5.000 | 5.000 | 5.000 | 4.266 | 0 |
| 2022-11-07 | 4.825 | 5.000 | 4.210 | 5.000 | 4.266 | 8,694 |
| 2022-11-04 | 4.825 | 4.825 | 4.825 | 4.825 | 4.117 | 133 |
| 2022-11-03 | 4.255 | 4.255 | 4.255 | 4.255 | 3.630 | 0 |
| 2022-11-02 | 4.255 | 4.255 | 4.255 | 4.255 | 3.630 | 0 |
| 2022-11-01 | 4.160 | 4.695 | 4.160 | 4.255 | 3.630 | 14,583 |
| 2022-10-31 | 4.840 | 4.840 | 4.840 | 4.840 | 4.129 | 0 |
| 2022-10-28 | 4.520 | 4.840 | 4.520 | 4.840 | 4.129 | 557 |
| 2022-10-27 | 4.500 | 4.960 | 4.500 | 4.960 | 4.232 | 103 |
| 2022-10-26 | 4.300 | 4.500 | 4.150 | 4.500 | 3.839 | 638 |
| 2022-10-25 | 4.200 | 4.300 | 4.200 | 4.300 | 3.669 | 525 |
| 2022-10-24 | 4.290 | 4.300 | 4.150 | 4.200 | 3.583 | 126 |
| 2022-10-21 | 4.300 | 4.300 | 4.300 | 4.300 | 3.669 | 0 |
| 2022-10-20 | 4.150 | 4.480 | 4.150 | 4.300 | 3.669 | 278 |
| 2022-10-19 | 4.150 | 4.485 | 4.150 | 4.480 | 3.822 | 643 |
| 2022-10-18 | 4.150 | 4.150 | 4.150 | 4.150 | 3.541 | 562 |
| 2022-10-17 | 4.150 | 4.150 | 4.150 | 4.150 | 3.541 | 1,480 |
| 2022-10-14 | 4.200 | 4.395 | 4.125 | 4.395 | 3.750 | 1,744 |
| 2022-10-13 | 4.150 | 4.600 | 4.150 | 4.600 | 3.925 | 1,450 |
| 2022-10-12 | 4.200 | 4.635 | 4.130 | 4.610 | 3.933 | 1,514 |
| 2022-10-11 | 4.550 | 4.550 | 4.550 | 4.550 | 3.882 | 7 |
| 2022-10-10 | 4.595 | 4.600 | 4.550 | 4.550 | 3.882 | 2,700 |
| 2022-10-07 | 4.500 | 4.500 | 4.115 | 4.120 | 3.515 | 740 |
| 2022-10-06 | 4.500 | 4.500 | 4.500 | 4.500 | 3.839 | 0 |
| 2022-10-05 | 4.110 | 4.500 | 4.110 | 4.500 | 3.839 | 2,958 |
| 2022-10-04 | 4.170 | 4.795 | 4.015 | 4.595 | 3.920 | 1,218 |
| 2022-10-03 | 4.350 | 4.350 | 4.170 | 4.180 | 3.566 | 2,157 |
| 2022-09-30 | 4.145 | 4.645 | 4.120 | 4.350 | 3.711 | 1,794 |
| 2022-09-29 | 4.435 | 4.435 | 4.145 | 4.145 | 3.536 | 166 |
| 2022-09-28 | 4.125 | 4.145 | 4.125 | 4.145 | 3.536 | 119 |
| 2022-09-27 | 4.120 | 4.530 | 4.120 | 4.530 | 3.865 | 79 |
| 2022-09-26 | 4.665 | 4.665 | 4.105 | 4.575 | 3.903 | 5,130 |
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.