Fable Media Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	0.014	0.023	0.014	0.020	17.063	306,614
2022-03-31	0.014	0.014	0.013	0.013	11.091	17,807
2022-03-30	0.016	0.016	0.013	0.014	11.944	84,280
2022-03-29	0.017	0.018	0.015	0.016	13.651	19,106
2022-03-28	0.016	0.020	0.015	0.016	13.651	14,056
2022-03-25	0.014	0.016	0.014	0.016	13.651	9,443
2022-03-24	0.015	0.015	0.014	0.014	11.944	1,255
2022-03-23	0.015	0.015	0.014	0.014	11.944	1,732
2022-03-22	0.013	0.015	0.013	0.015	12.797	3,247
2022-03-21	0.014	0.014	0.013	0.013	11.091	551
2022-03-18	0.014	0.014	0.013	0.014	11.944	1,104
2022-03-17	0.014	0.014	0.013	0.014	11.944	2,677
2022-03-16	0.014	0.014	0.013	0.014	11.944	737
2022-03-15	0.014	0.014	0.013	0.014	11.944	2,447
2022-03-14	0.014	0.014	0.013	0.014	11.944	645
2022-03-11	0.013	0.014	0.013	0.014	11.944	235
2022-03-10	0.013	0.014	0.013	0.013	11.091	1,912
2022-03-09	0.014	0.014	0.013	0.013	11.091	688
2022-03-08	0.013	0.014	0.013	0.014	11.944	755
2022-03-07	0.013	0.014	0.012	0.013	11.091	5,406
2022-03-04	0.013	0.014	0.013	0.014	11.944	6,719
2022-03-03	0.013	0.014	0.013	0.013	11.091	1,320
2022-03-02	0.013	0.014	0.013	0.014	11.944	396
2022-03-01	0.014	0.014	0.013	0.014	11.944	1,207
2022-02-28	0.015	0.015	0.013	0.014	11.944	3,047
2022-02-25	0.013	0.015	0.013	0.014	11.944	6,058
2022-02-24	0.015	0.015	0.013	0.013	11.091	14,749
2022-02-23	0.013	0.015	0.013	0.015	12.797	674
2022-02-22	0.014	0.015	0.013	0.013	11.091	1,706
2022-02-21	0.014	0.015	0.013	0.014	11.944	766
2022-02-18	0.014	0.015	0.013	0.014	11.944	1,489
2022-02-17	0.015	0.015	0.014	0.015	12.797	805
2022-02-16	0.014	0.015	0.014	0.015	12.797	2,375
2022-02-15	0.014	0.014	0.013	0.014	11.944	3,603
2022-02-14	0.015	0.015	0.013	0.014	11.944	6,176
2022-02-11	0.015	0.015	0.014	0.015	12.797	816
2022-02-10	0.015	0.015	0.014	0.015	12.797	5,533
2022-02-09	0.014	0.015	0.014	0.015	12.797	1,322
2022-02-08	0.015	0.015	0.014	0.014	11.944	4,638
2022-02-07	0.015	0.015	0.014	0.015	12.797	95
2022-02-04	0.014	0.015	0.014	0.015	12.797	1,943
2022-02-03	0.015	0.015	0.014	0.015	12.797	1,514
2022-02-02	0.014	0.015	0.014	0.015	12.797	3,100
2022-02-01	0.015	0.015	0.014	0.014	11.944	7,132
2022-01-31	0.015	0.015	0.014	0.015	12.797	1,085
2022-01-28	0.015	0.015	0.013	0.015	12.797	3,364
2022-01-27	0.014	0.015	0.013	0.015	12.797	3,451
2022-01-26	0.015	0.016	0.013	0.014	11.944	64,370
2022-01-25	0.013	0.016	0.013	0.015	12.797	30,598
2022-01-24	0.014	0.015	0.012	0.012	10.238	7,030
2022-01-21	0.015	0.015	0.014	0.014	11.944	3,120
2022-01-20	0.015	0.015	0.014	0.015	12.797	1,267
2022-01-19	0.015	0.015	0.014	0.015	12.797	9,585
2022-01-18	0.015	0.016	0.014	0.015	12.797	9,576
2022-01-17	0.015	0.016	0.014	0.015	12.797	18,833
2022-01-14	0.015	0.015	0.014	0.015	12.797	2,064
2022-01-13	0.015	0.015	0.014	0.015	12.797	2,819
2022-01-12	0.015	0.015	0.014	0.015	12.797	15,624
2022-01-11	0.014	0.016	0.014	0.015	12.797	9,231
2022-01-10	0.015	0.015	0.014	0.015	12.797	15,520

← NewerPage 20 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.