Fable Media Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 4.600 | 4.745 | 4.045 | 4.595 | 3.920 | 1,861 |
| 2022-09-22 | 4.025 | 4.600 | 4.025 | 4.200 | 3.583 | 703 |
| 2022-09-21 | 4.595 | 4.755 | 4.250 | 4.370 | 3.728 | 4,270 |
| 2022-09-20 | 4.125 | 4.595 | 4.125 | 4.595 | 3.920 | 6,722 |
| 2022-09-19 | 4.290 | 4.530 | 4.030 | 4.125 | 3.519 | 8,637 |
| 2022-09-16 | 4.570 | 4.800 | 4.015 | 4.765 | 4.065 | 9,179 |
| 2022-09-15 | 4.950 | 5.300 | 4.565 | 4.570 | 3.899 | 8,677 |
| 2022-09-14 | 4.700 | 5.350 | 4.700 | 4.950 | 4.223 | 16,617 |
| 2022-09-13 | 5.000 | 5.600 | 4.540 | 4.570 | 3.899 | 4,654 |
| 2022-09-12 | 4.510 | 5.000 | 4.510 | 5.000 | 4.266 | 405 |
| 2022-09-09 | 4.510 | 5.070 | 4.510 | 4.510 | 3.848 | 1,656 |
| 2022-09-08 | 4.690 | 4.690 | 4.510 | 4.685 | 3.997 | 1,056 |
| 2022-09-07 | 4.440 | 5.070 | 4.440 | 4.800 | 4.095 | 2,529 |
| 2022-09-06 | 5.050 | 5.300 | 4.325 | 4.435 | 3.784 | 3,186 |
| 2022-09-05 | 5.210 | 5.210 | 4.705 | 5.050 | 4.308 | 1,337 |
| 2022-09-02 | 5.340 | 5.340 | 4.600 | 4.705 | 4.014 | 2,129 |
| 2022-09-01 | 5.390 | 5.390 | 4.405 | 4.530 | 3.865 | 12,193 |
| 2022-08-31 | 4.970 | 4.970 | 4.320 | 4.505 | 3.844 | 6,736 |
| 2022-08-30 | 4.275 | 4.520 | 4.270 | 4.320 | 3.686 | 25,248 |
| 2022-08-29 | 4.600 | 4.600 | 4.015 | 4.115 | 3.511 | 33,526 |
| 2022-08-26 | 5.040 | 5.040 | 4.695 | 4.695 | 4.006 | 4,746 |
| 2022-08-25 | 5.170 | 5.600 | 5.040 | 5.040 | 4.300 | 5,993 |
| 2022-08-24 | 4.800 | 5.170 | 4.800 | 5.020 | 4.283 | 33,782 |
| 2022-08-23 | 4.805 | 4.805 | 4.800 | 4.800 | 4.095 | 1,319 |
| 2022-08-22 | 4.600 | 4.880 | 4.600 | 4.800 | 4.095 | 7,500 |
| 2022-08-19 | 5.130 | 5.130 | 4.800 | 4.800 | 4.095 | 912 |
| 2022-08-18 | 4.770 | 5.130 | 4.770 | 4.900 | 4.181 | 3,381 |
| 2022-08-17 | 4.645 | 4.770 | 4.645 | 4.770 | 4.070 | 2,362 |
| 2022-08-16 | 4.830 | 5.200 | 4.830 | 4.910 | 4.189 | 67 |
| 2022-08-15 | 5.000 | 5.200 | 4.825 | 5.180 | 4.419 | 4,744 |
| 2022-08-12 | 4.750 | 5.200 | 4.750 | 5.000 | 4.266 | 1,995 |
| 2022-08-11 | 5.000 | 5.000 | 4.540 | 5.000 | 4.266 | 2,269 |
| 2022-08-10 | 4.895 | 5.000 | 4.895 | 5.000 | 4.266 | 1,748 |
| 2022-08-09 | 4.710 | 4.895 | 4.705 | 4.895 | 4.176 | 5,432 |
| 2022-08-08 | 4.700 | 5.190 | 4.450 | 4.700 | 4.010 | 4,599 |
| 2022-08-05 | 4.990 | 4.990 | 4.755 | 4.985 | 4.253 | 719 |
| 2022-08-04 | 5.190 | 5.190 | 4.705 | 4.705 | 4.014 | 251 |
| 2022-08-03 | 5.040 | 5.200 | 4.530 | 4.530 | 3.865 | 6,347 |
| 2022-08-02 | 4.800 | 5.080 | 4.800 | 5.010 | 4.274 | 3,461 |
| 2022-08-01 | 5.300 | 5.300 | 4.720 | 4.800 | 4.095 | 25,806 |
| 2022-07-29 | 5.000 | 5.550 | 5.000 | 5.390 | 4.599 | 4,878 |
| 2022-07-28 | 5.190 | 5.190 | 5.000 | 5.150 | 4.394 | 3,460 |
| 2022-07-27 | 4.700 | 5.190 | 4.700 | 5.110 | 4.360 | 10,682 |
| 2022-07-26 | 5.200 | 5.600 | 4.705 | 4.705 | 4.014 | 6,129 |
| 2022-07-25 | 5.100 | 5.900 | 5.100 | 5.200 | 4.436 | 13,641 |
| 2022-07-22 | 5.050 | 5.400 | 5.050 | 5.100 | 4.351 | 2,098 |
| 2022-07-21 | 4.800 | 5.480 | 4.600 | 5.050 | 4.308 | 12,318 |
| 2022-07-20 | 5.700 | 5.720 | 4.515 | 5.630 | 4.803 | 15,130 |
| 2022-07-19 | 5.800 | 7.780 | 5.350 | 5.700 | 4.863 | 57,261 |
| 2022-07-18 | 4.395 | 6.840 | 4.105 | 5.550 | 4.735 | 49,531 |
| 2022-07-15 | 4.070 | 4.250 | 4.070 | 4.100 | 3.498 | 3,042 |
| 2022-07-14 | 4.160 | 4.180 | 4.160 | 4.180 | 3.566 | 1,253 |
| 2022-07-13 | 4.000 | 4.150 | 3.980 | 4.150 | 3.541 | 11,078 |
| 2022-07-12 | 4.015 | 4.030 | 4.000 | 4.000 | 3.413 | 1,786 |
| 2022-07-11 | 4.250 | 4.385 | 4.250 | 4.385 | 3.741 | 1,640 |
| 2022-07-08 | 4.150 | 4.485 | 4.010 | 4.480 | 3.822 | 2,663 |
| 2022-07-07 | 4.200 | 4.535 | 4.200 | 4.490 | 3.831 | 1,050 |
| 2022-07-06 | 4.255 | 4.545 | 4.255 | 4.260 | 3.634 | 13,416 |
| 2022-07-05 | 4.110 | 4.260 | 4.110 | 4.260 | 3.634 | 824 |
| 2022-07-04 | 4.440 | 4.440 | 4.440 | 4.440 | 3.788 | 3,554 |
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.