Fable Media Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.015	0.015	0.014	0.015	12.797	5,235
2022-01-05	0.016	0.016	0.014	0.015	12.797	11,097
2022-01-04	0.016	0.016	0.014	0.016	13.651	24,711
2022-01-03	0.016	0.016	0.014	0.016	13.651	9,878
2021-12-30	0.014	0.016	0.013	0.016	13.651	17,257
2021-12-29	0.014	0.015	0.013	0.014	11.944	8,799
2021-12-28	0.014	0.014	0.012	0.014	11.944	48,190
2021-12-27	0.014	0.015	0.013	0.014	11.944	4,341
2021-12-23	0.014	0.014	0.013	0.014	11.944	8,548
2021-12-22	0.013	0.015	0.012	0.014	11.944	19,571
2021-12-21	0.013	0.014	0.012	0.013	11.091	4,176
2021-12-20	0.014	0.014	0.011	0.013	11.091	3,831
2021-12-17	0.012	0.014	0.011	0.013	11.091	18,492
2021-12-16	0.013	0.014	0.011	0.012	10.238	27,328
2021-12-15	0.015	0.018	0.009	0.013	11.091	177,539
2021-12-14	0.016	0.016	0.013	0.015	12.797	10,160
2021-12-13	0.016	0.016	0.014	0.016	13.651	6,993
2021-12-10	0.015	0.016	0.015	0.016	13.651	923
2021-12-09	0.015	0.016	0.014	0.016	13.651	5,851
2021-12-08	0.017	0.017	0.014	0.015	12.797	4,333
2021-12-07	0.015	0.017	0.014	0.016	13.651	5,622
2021-12-06	0.015	0.015	0.014	0.015	12.797	1,996
2021-12-03	0.016	0.017	0.013	0.014	11.944	19,874
2021-12-02	0.016	0.018	0.015	0.016	13.651	12,716
2021-12-01	0.017	0.018	0.016	0.018	15.357	2,872
2021-11-30	0.018	0.019	0.017	0.018	15.357	1,624
2021-11-29	0.016	0.018	0.016	0.018	15.357	1,860
2021-11-26	0.017	0.018	0.016	0.016	13.651	9,904
2021-11-25	0.015	0.017	0.015	0.017	14.504	8,416
2021-11-24	0.018	0.018	0.015	0.015	12.797	11,727
2021-11-23	0.017	0.018	0.017	0.018	15.357	2,716
2021-11-22	0.018	0.019	0.016	0.017	14.504	15,029
2021-11-19	0.018	0.019	0.018	0.018	15.357	2,941
2021-11-18	0.019	0.020	0.018	0.018	15.357	3,448
2021-11-17	0.019	0.020	0.018	0.020	17.063	2,238
2021-11-16	0.019	0.020	0.019	0.019	16.210	1,467
2021-11-15	0.020	0.020	0.019	0.019	16.210	7,546
2021-11-12	0.018	0.020	0.017	0.020	17.063	9,859
2021-11-11	0.019	0.020	0.017	0.018	15.357	8,379
2021-11-10	0.020	0.020	0.018	0.019	16.210	2,728
2021-11-09	0.019	0.020	0.018	0.018	15.357	16,300
2021-11-08	0.020	0.020	0.018	0.018	15.357	2,143
2021-11-05	0.020	0.020	0.019	0.020	17.063	2,105
2021-11-04	0.018	0.020	0.018	0.020	17.063	1,310
2021-11-03	0.020	0.020	0.018	0.019	16.210	5,653
2021-11-02	0.020	0.020	0.018	0.020	17.063	12,947
2021-11-01	0.021	0.023	0.019	0.019	16.210	32,028
2021-10-29	0.021	0.023	0.020	0.021	17.916	6,398
2021-10-28	0.023	0.023	0.021	0.023	19.623	1,862
2021-10-27	0.024	0.024	0.021	0.023	19.623	2,648
2021-10-26	0.023	0.025	0.021	0.023	19.623	7,570
2021-10-25	0.022	0.024	0.022	0.023	19.623	2,186
2021-10-22	0.023	0.023	0.021	0.022	18.769	10,982
2021-10-21	0.023	0.024	0.022	0.022	18.769	2,198
2021-10-20	0.022	0.024	0.022	0.023	19.623	1,373
2021-10-19	0.022	0.024	0.022	0.022	18.769	407
2021-10-18	0.023	0.025	0.022	0.022	18.769	1,133
2021-10-15	0.026	0.026	0.023	0.023	19.623	6,724
2021-10-14	0.022	0.025	0.022	0.023	19.623	5,138

← NewerPage 21 of 21 · 1,259 trading days

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.