Fable Media Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	4.400	4.450	4.400	4.440	3.788	3,202
2022-06-30	4.640	4.800	4.260	4.800	4.095	2,780
2022-06-29	4.340	4.790	4.165	4.790	4.087	3,599
2022-06-28	4.200	4.450	3.945	4.360	3.720	8,689
2022-06-27	4.370	4.405	4.065	4.405	3.758	9,418
2022-06-23	4.295	4.800	4.265	4.360	3.720	13,526
2022-06-22	4.800	4.800	4.060	4.060	3.464	5,324
2022-06-21	4.985	5.190	4.360	4.800	4.095	4,336
2022-06-20	4.190	5.290	3.965	5.190	4.428	9,884
2022-06-17	4.005	4.565	4.005	4.200	3.583	4,626
2022-06-16	4.600	4.600	4.005	4.005	3.417	6,680
2022-06-15	4.810	5.000	4.600	4.600	3.925	8,315
2022-06-14	4.700	5.000	4.700	4.800	4.095	2,459
2022-06-13	5.300	5.300	4.560	4.900	4.181	2,021
2022-06-10	5.120	5.470	5.120	5.440	4.641	847
2022-06-09	5.430	5.700	5.430	5.500	4.692	20,236
2022-06-08	5.020	6.100	5.020	5.410	4.616	6,165
2022-06-07	5.110	5.500	4.500	5.030	4.291	19,556
2022-06-03	6.000	6.000	5.090	5.100	4.351	12,747
2022-06-02	5.730	6.450	5.620	5.900	5.034	16,170
2022-06-01	6.000	6.660	5.000	5.720	4.880	27,879
2022-05-31	6.000	6.000	6.000	6.000	5.119	0
2022-05-30	0.006	0.007	0.005	0.006	5.119	25
2022-05-27	0.006	0.007	0.005	0.006	5.119	19,979
2022-05-25	0.006	0.007	0.005	0.007	5.972	15,731
2022-05-24	0.006	0.007	0.005	0.006	5.119	61,573
2022-05-23	0.008	0.008	0.006	0.007	5.972	92,149
2022-05-20	0.009	0.009	0.007	0.008	6.825	21,165
2022-05-19	0.008	0.009	0.007	0.008	6.825	16,340
2022-05-18	0.009	0.009	0.007	0.007	5.972	34,603
2022-05-17	0.010	0.010	0.008	0.008	6.825	34,052
2022-05-16	0.010	0.010	0.009	0.010	8.532	1,111
2022-05-13	0.009	0.010	0.009	0.009	7.678	15,726
2022-05-12	0.010	0.011	0.009	0.009	7.678	57,937
2022-05-11	0.011	0.012	0.010	0.011	9.385	47,588
2022-05-10	0.011	0.012	0.011	0.011	9.385	791
2022-05-09	0.012	0.012	0.011	0.011	9.385	21,996
2022-05-06	0.011	0.012	0.011	0.011	9.385	12,137
2022-05-05	0.012	0.012	0.011	0.012	10.238	18,158
2022-05-04	0.011	0.012	0.010	0.012	10.238	7,679
2022-05-03	0.012	0.012	0.010	0.011	9.385	18,424
2022-05-02	0.011	0.012	0.010	0.011	9.385	11,551
2022-04-29	0.012	0.012	0.011	0.011	9.385	5,681
2022-04-28	0.012	0.012	0.011	0.012	10.238	7,400
2022-04-27	0.011	0.012	0.011	0.011	9.385	8,178
2022-04-26	0.012	0.012	0.011	0.012	10.238	2,450
2022-04-25	0.012	0.012	0.011	0.012	10.238	4,291
2022-04-22	0.011	0.012	0.011	0.012	10.238	784
2022-04-21	0.011	0.012	0.010	0.011	9.385	27,483
2022-04-20	0.012	0.013	0.011	0.012	10.238	6,779
2022-04-19	0.013	0.014	0.011	0.012	10.238	88,892
2022-04-14	0.012	0.014	0.012	0.014	11.944	16,234
2022-04-13	0.015	0.015	0.012	0.012	10.238	75,587
2022-04-12	0.015	0.015	0.014	0.015	12.797	5,407
2022-04-11	0.015	0.015	0.013	0.015	12.797	8,704
2022-04-08	0.015	0.017	0.013	0.015	12.797	69,253
2022-04-07	0.017	0.017	0.015	0.015	12.797	34,677
2022-04-06	0.017	0.018	0.015	0.017	14.504	32,898
2022-04-05	0.017	0.019	0.016	0.017	14.504	92,567
2022-04-04	0.019	0.021	0.016	0.017	14.504	150,923

← NewerPage 19 of 21 · 1,254 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.