Fable Media Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 4.340 | 4.370 | 4.230 | 4.230 | 3.790 | 2,030 |
| 2026-01-29 | 4.500 | 4.510 | 4.230 | 4.230 | 3.790 | 62,738 |
| 2026-01-28 | 4.420 | 4.530 | 4.400 | 4.400 | 3.943 | 18,115 |
| 2026-01-27 | 4.500 | 4.730 | 4.360 | 4.520 | 4.050 | 37,903 |
| 2026-01-26 | 4.520 | 4.750 | 4.510 | 4.570 | 4.095 | 40,736 |
| 2026-01-23 | 4.520 | 4.640 | 4.520 | 4.520 | 4.050 | 33,968 |
| 2026-01-22 | 4.700 | 4.700 | 4.550 | 4.560 | 4.086 | 10,348 |
| 2026-01-21 | 4.690 | 4.700 | 4.650 | 4.650 | 4.167 | 1,620 |
| 2026-01-20 | 4.480 | 4.690 | 4.480 | 4.690 | 4.202 | 1,020 |
| 2026-01-19 | 4.530 | 4.730 | 4.500 | 4.570 | 4.095 | 12,487 |
| 2026-01-16 | 4.830 | 4.830 | 4.480 | 4.680 | 4.194 | 23,974 |
| 2026-01-15 | 4.600 | 4.830 | 4.600 | 4.830 | 4.328 | 555 |
| 2026-01-14 | 4.730 | 5.000 | 4.600 | 4.800 | 4.301 | 70,504 |
| 2026-01-13 | 4.860 | 4.890 | 4.600 | 4.850 | 4.346 | 56,460 |
| 2026-01-12 | 5.000 | 5.000 | 4.800 | 4.800 | 4.301 | 26,028 |
| 2026-01-09 | 4.840 | 4.920 | 4.750 | 4.750 | 4.256 | 49,850 |
| 2026-01-08 | 4.660 | 4.860 | 4.660 | 4.860 | 4.355 | 12,298 |
| 2026-01-07 | 4.750 | 4.750 | 4.680 | 4.740 | 4.247 | 5,792 |
| 2026-01-05 | 4.800 | 4.900 | 4.700 | 4.900 | 4.391 | 37,098 |
| 2026-01-02 | 4.710 | 4.950 | 4.700 | 4.870 | 4.364 | 40,634 |
| 2025-12-30 | 4.730 | 4.950 | 4.410 | 4.700 | 4.211 | 23,735 |
| 2025-12-29 | 4.800 | 5.200 | 4.700 | 4.700 | 4.211 | 31,793 |
| 2025-12-23 | 4.870 | 5.000 | 4.690 | 4.780 | 4.283 | 66,257 |
| 2025-12-22 | 5.000 | 5.000 | 4.700 | 4.750 | 4.256 | 82,266 |
| 2025-12-19 | 4.990 | 5.000 | 4.850 | 4.860 | 4.355 | 43,140 |
| 2025-12-18 | 4.850 | 4.850 | 4.850 | 4.850 | 4.346 | 3,990 |
| 2025-12-17 | 5.000 | 5.000 | 4.900 | 4.900 | 4.391 | 1,063 |
| 2025-12-16 | 4.800 | 4.840 | 4.750 | 4.800 | 4.301 | 10,423 |
| 2025-12-15 | 4.860 | 5.000 | 4.860 | 4.900 | 4.256 | 8,364 |
| 2025-12-12 | 5.060 | 5.060 | 4.870 | 5.060 | 4.395 | 6,203 |
| 2025-12-11 | 4.900 | 4.900 | 4.900 | 4.900 | 4.256 | 5,000 |
| 2025-12-10 | 4.950 | 4.960 | 4.720 | 4.720 | 4.100 | 3,900 |
| 2025-12-09 | 4.850 | 4.900 | 4.850 | 4.900 | 4.256 | 12,650 |
| 2025-12-08 | 4.940 | 5.240 | 4.740 | 4.740 | 4.117 | 39,864 |
| 2025-12-05 | 5.300 | 5.300 | 4.880 | 4.950 | 4.300 | 147,695 |
| 2025-12-04 | 4.960 | 5.300 | 4.900 | 5.300 | 4.604 | 17,642 |
| 2025-12-03 | 5.100 | 5.100 | 5.100 | 5.100 | 4.430 | 13,902 |
| 2025-12-02 | 5.060 | 5.240 | 4.920 | 5.040 | 4.378 | 17,315 |
| 2025-12-01 | 4.880 | 5.060 | 4.880 | 5.060 | 4.395 | 1,738 |
| 2025-11-28 | 5.120 | 5.120 | 4.890 | 5.120 | 4.447 | 818 |
| 2025-11-27 | 5.220 | 5.220 | 4.910 | 5.160 | 4.482 | 6,104 |
| 2025-11-26 | 5.000 | 5.120 | 4.800 | 4.900 | 4.256 | 95,655 |
| 2025-11-25 | 5.340 | 5.340 | 4.900 | 5.120 | 4.447 | 74,685 |
| 2025-11-24 | 4.860 | 5.600 | 4.860 | 5.300 | 4.604 | 108,580 |
| 2025-11-21 | 4.910 | 5.180 | 4.860 | 4.860 | 4.222 | 48,690 |
| 2025-11-20 | 5.120 | 5.120 | 5.040 | 5.040 | 4.378 | 477 |
| 2025-11-19 | 5.020 | 5.200 | 5.020 | 5.120 | 4.447 | 24,941 |
| 2025-11-18 | 5.060 | 5.100 | 5.000 | 5.000 | 4.343 | 32,474 |
| 2025-11-17 | 4.840 | 5.080 | 4.830 | 5.080 | 4.413 | 9,672 |
| 2025-11-14 | 4.870 | 5.160 | 4.840 | 5.000 | 4.343 | 16,990 |
| 2025-11-13 | 4.910 | 5.340 | 4.910 | 4.950 | 4.300 | 46,036 |
| 2025-11-12 | 4.990 | 5.600 | 4.840 | 5.060 | 4.395 | 9,129 |
| 2025-11-11 | 4.910 | 4.980 | 4.910 | 4.950 | 4.300 | 3,669 |
| 2025-11-10 | 4.920 | 4.920 | 4.820 | 4.820 | 4.187 | 1,537 |
| 2025-11-07 | 4.620 | 5.600 | 4.620 | 4.930 | 4.282 | 49,250 |
| 2025-11-06 | 4.990 | 5.000 | 4.600 | 4.600 | 3.996 | 91,891 |
| 2025-11-05 | 5.280 | 5.300 | 5.000 | 5.000 | 4.343 | 20,089 |
| 2025-11-04 | 5.280 | 5.300 | 4.980 | 5.140 | 4.465 | 6,105 |
| 2025-11-03 | 5.020 | 5.020 | 5.000 | 5.000 | 4.343 | 31,428 |
| 2025-10-31 | 5.020 | 5.100 | 5.000 | 5.000 | 4.343 | 34,444 |
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.