Fable Media Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	5.120	5.120	5.000	5.120	4.786	17,753
2026-04-27	4.990	5.160	4.980	5.120	4.786	16,092
2026-04-24	4.830	5.040	4.830	5.040	4.711	7,843
2026-04-23	5.120	5.120	4.760	4.970	4.645	716
2026-04-22	5.140	5.140	4.880	5.120	4.786	10,895
2026-04-21	5.140	5.140	4.830	4.850	4.533	13,493
2026-04-20	5.160	5.160	5.140	5.140	4.804	334
2026-04-17	5.060	5.060	5.060	5.060	4.729	0
2026-04-16	5.000	5.180	4.820	5.060	4.729	3,488
2026-04-15	4.810	5.260	4.770	5.180	4.842	1,060
2026-04-14	5.140	5.340	5.020	5.340	4.991	10,493
2026-04-13	5.500	5.500	4.770	5.140	4.804	3,214
2026-04-10	4.800	5.700	4.740	5.200	4.860	10,680
2026-04-09	4.800	4.810	4.800	4.810	4.496	373
2026-04-08	4.800	4.820	4.620	4.800	4.486	4,776
2026-04-07	4.830	4.830	4.490	4.820	4.505	712
2026-04-02	4.820	4.830	4.520	4.830	4.514	1,246
2026-04-01	4.480	4.830	4.480	4.830	4.514	406
2026-03-31	4.820	4.820	4.750	4.800	4.486	2,871
2026-03-30	4.770	4.810	4.680	4.810	4.496	4,250
2026-03-27	4.640	4.820	4.500	4.820	4.505	12,358
2026-03-26	4.840	4.840	4.440	4.650	4.346	9,872
2026-03-25	4.440	4.740	4.430	4.740	4.430	717
2026-03-24	4.620	4.780	4.500	4.550	4.253	371,239
2026-03-23	4.650	5.120	4.620	4.950	4.627	9,182
2026-03-20	4.800	4.840	4.800	4.840	4.337	9,525
2026-03-19	4.750	4.920	4.700	4.920	4.409	4,435
2026-03-18	4.740	4.800	4.740	4.800	4.301	1,940
2026-03-17	4.700	4.960	4.700	4.740	4.247	6,402
2026-03-16	4.800	4.970	4.800	4.810	4.310	557
2026-03-13	4.630	4.800	4.630	4.800	4.301	16,162
2026-03-12	4.630	4.840	4.630	4.730	4.238	15,661
2026-03-11	4.700	4.810	4.700	4.810	4.310	5,162
2026-03-10	4.700	5.120	4.700	4.900	4.391	25,280
2026-03-09	4.700	5.160	4.700	4.900	4.391	4,330
2026-03-06	5.080	5.080	4.890	4.890	4.382	2,315
2026-03-05	5.080	5.080	4.660	4.900	4.391	1,144
2026-03-04	5.080	5.080	4.700	4.700	4.211	20,256
2026-03-03	4.480	5.080	4.480	5.080	4.552	34,114
2026-03-02	4.130	4.470	4.130	4.450	3.987	12,794
2026-02-27	4.570	4.570	3.820	4.420	3.961	10,737
2026-02-26	4.560	4.560	4.500	4.500	4.032	3,912
2026-02-25	4.420	4.600	4.420	4.600	4.122	709
2026-02-24	4.360	4.770	4.360	4.510	4.041	4,193
2026-02-23	4.440	4.650	4.440	4.650	4.167	4,644
2026-02-20	4.450	4.970	4.450	4.810	4.310	19,582
2026-02-19	4.290	4.290	4.030	4.070	3.647	40,410
2026-02-18	4.190	4.300	4.060	4.060	3.638	3,625
2026-02-17	3.960	4.160	3.950	4.010	3.593	2,985
2026-02-16	4.010	4.230	4.000	4.010	3.593	19,113
2026-02-13	3.990	4.290	3.990	4.250	3.808	15,623
2026-02-12	4.010	4.100	4.010	4.100	3.674	3,524
2026-02-11	4.300	4.300	4.110	4.120	3.692	1,883
2026-02-10	4.040	4.090	4.000	4.090	3.665	14,890
2026-02-09	4.090	4.300	3.990	4.290	3.844	3,084
2026-02-06	4.200	4.200	3.990	4.130	3.701	15,790
2026-02-05	4.290	4.290	4.030	4.170	3.737	21,483
2026-02-04	4.140	4.410	4.140	4.380	3.925	35,589
2026-02-03	4.290	4.460	4.290	4.460	3.996	14,074
2026-02-02	4.520	4.600	4.300	4.440	3.978	1,955

← NewerPage 3 of 21 · 1,256 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.