Fable Media Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 6.000 | 6.000 | 5.720 | 5.740 | 5.560 | 8,417 |
| 2026-07-23 | 5.920 | 6.080 | 5.920 | 6.000 | 5.812 | 10,986 |
| 2026-07-22 | 5.920 | 5.940 | 5.640 | 5.840 | 5.657 | 4,168 |
| 2026-07-21 | 6.000 | 6.000 | 5.840 | 5.860 | 5.676 | 3,358 |
| 2026-07-20 | 5.900 | 6.000 | 5.880 | 5.980 | 5.793 | 17,069 |
| 2026-07-17 | 6.000 | 6.060 | 5.900 | 6.040 | 5.851 | 27,195 |
| 2026-07-16 | 5.960 | 6.100 | 5.960 | 6.000 | 5.812 | 4,590 |
| 2026-07-15 | 5.920 | 6.100 | 5.880 | 5.940 | 5.754 | 12,555 |
| 2026-07-14 | 6.000 | 6.100 | 5.820 | 6.100 | 5.909 | 5,055 |
| 2026-07-13 | 6.100 | 6.100 | 5.840 | 6.000 | 5.812 | 7,226 |
| 2026-07-10 | 5.820 | 6.180 | 5.820 | 6.100 | 5.909 | 5,077 |
| 2026-07-09 | 6.000 | 6.000 | 5.820 | 5.820 | 5.638 | 2,477 |
| 2026-07-08 | 5.960 | 6.000 | 5.760 | 6.000 | 5.812 | 17,002 |
| 2026-07-07 | 5.840 | 6.000 | 5.780 | 5.880 | 5.696 | 23,232 |
| 2026-07-06 | 5.800 | 6.000 | 5.800 | 5.840 | 5.657 | 22,261 |
| 2026-07-03 | 5.880 | 5.900 | 5.660 | 5.840 | 5.657 | 17,060 |
| 2026-07-02 | 5.840 | 5.900 | 5.700 | 5.840 | 5.657 | 24,783 |
| 2026-07-01 | 5.420 | 5.900 | 5.420 | 5.580 | 5.405 | 56,397 |
| 2026-06-30 | 5.580 | 5.980 | 5.440 | 5.460 | 5.289 | 14,208 |
| 2026-06-29 | 5.700 | 5.740 | 5.520 | 5.700 | 5.521 | 5,177 |
| 2026-06-26 | 5.640 | 5.980 | 5.540 | 5.920 | 5.734 | 5,761 |
| 2026-06-25 | 5.520 | 5.760 | 5.380 | 5.520 | 5.347 | 5,298 |
| 2026-06-24 | 6.060 | 6.060 | 5.560 | 5.560 | 5.386 | 8,644 |
| 2026-06-23 | 5.780 | 5.780 | 5.460 | 5.640 | 5.463 | 3,099 |
| 2026-06-22 | 5.760 | 6.080 | 5.640 | 5.700 | 5.328 | 9,034 |
| 2026-06-18 | 5.580 | 5.580 | 5.580 | 5.580 | 5.215 | 18 |
| 2026-06-17 | 5.400 | 5.700 | 5.340 | 5.600 | 5.234 | 10,473 |
| 2026-06-16 | 5.300 | 5.560 | 5.300 | 5.460 | 5.103 | 12,256 |
| 2026-06-15 | 5.240 | 5.700 | 5.240 | 5.660 | 5.290 | 22,512 |
| 2026-06-12 | 5.340 | 5.420 | 5.240 | 5.260 | 4.916 | 3,187 |
| 2026-06-11 | 5.300 | 5.300 | 5.260 | 5.260 | 4.916 | 460 |
| 2026-06-10 | 5.380 | 5.380 | 5.380 | 5.380 | 5.029 | 185 |
| 2026-06-09 | 5.020 | 5.380 | 5.000 | 5.380 | 5.029 | 23,342 |
| 2026-06-08 | 5.300 | 5.440 | 5.260 | 5.260 | 4.916 | 1,464 |
| 2026-06-05 | 5.780 | 5.780 | 5.420 | 5.420 | 5.066 | 21,792 |
| 2026-06-04 | 5.180 | 5.500 | 5.180 | 5.500 | 5.141 | 1,543 |
| 2026-06-03 | 5.300 | 5.360 | 5.160 | 5.180 | 4.842 | 5,726 |
| 2026-06-02 | 5.400 | 5.400 | 5.400 | 5.400 | 5.047 | 46 |
| 2026-06-01 | 5.380 | 5.420 | 5.380 | 5.420 | 5.066 | 146 |
| 2026-05-29 | 5.240 | 5.420 | 5.240 | 5.340 | 4.991 | 7,846 |
| 2026-05-28 | 5.520 | 5.520 | 5.520 | 5.520 | 5.159 | 100 |
| 2026-05-27 | 5.140 | 5.320 | 5.140 | 5.320 | 4.972 | 3,025 |
| 2026-05-26 | 5.200 | 5.360 | 5.100 | 5.360 | 5.010 | 7,969 |
| 2026-05-25 | 5.440 | 5.440 | 5.180 | 5.200 | 4.860 | 23,476 |
| 2026-05-22 | 5.460 | 5.540 | 5.240 | 5.440 | 5.085 | 11,983 |
| 2026-05-21 | 5.420 | 5.420 | 5.400 | 5.400 | 5.047 | 4,218 |
| 2026-05-20 | 5.400 | 5.540 | 5.400 | 5.540 | 5.178 | 3,509 |
| 2026-05-19 | 5.400 | 5.580 | 5.400 | 5.520 | 5.159 | 6,388 |
| 2026-05-18 | 5.500 | 5.620 | 5.400 | 5.620 | 5.253 | 3,645 |
| 2026-05-15 | 5.860 | 5.860 | 5.340 | 5.640 | 5.272 | 5,730 |
| 2026-05-13 | 5.440 | 5.920 | 5.080 | 5.860 | 5.477 | 54,306 |
| 2026-05-12 | 5.600 | 6.000 | 5.460 | 5.700 | 5.328 | 73,970 |
| 2026-05-11 | 5.820 | 5.820 | 5.500 | 5.500 | 5.141 | 38,683 |
| 2026-05-08 | 5.160 | 5.740 | 5.160 | 5.480 | 5.122 | 22,201 |
| 2026-05-07 | 5.780 | 5.880 | 5.000 | 5.660 | 5.290 | 107,277 |
| 2026-05-06 | 5.400 | 5.780 | 5.320 | 5.680 | 5.309 | 161,010 |
| 2026-05-05 | 4.910 | 5.300 | 4.910 | 5.300 | 4.954 | 3,978 |
| 2026-05-04 | 5.120 | 5.300 | 4.920 | 5.020 | 4.692 | 872 |
| 2026-04-30 | 5.100 | 5.120 | 5.060 | 5.120 | 4.786 | 24,399 |
| 2026-04-29 | 5.300 | 5.300 | 4.930 | 5.260 | 4.916 | 1,461 |
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.