Fable Media Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 5.000 | 5.120 | 5.000 | 5.020 | 4.360 | 14,194 |
| 2025-10-29 | 5.020 | 5.240 | 4.950 | 5.160 | 4.482 | 24,257 |
| 2025-10-28 | 4.950 | 5.200 | 4.950 | 5.040 | 4.378 | 87,408 |
| 2025-10-27 | 4.930 | 5.200 | 4.930 | 5.100 | 4.430 | 66,841 |
| 2025-10-24 | 5.180 | 5.260 | 5.140 | 5.140 | 4.465 | 3,067 |
| 2025-10-23 | 4.960 | 5.140 | 4.960 | 5.140 | 4.465 | 13,229 |
| 2025-10-22 | 4.940 | 5.100 | 4.940 | 5.100 | 4.430 | 3,058 |
| 2025-10-21 | 5.160 | 5.160 | 5.160 | 5.160 | 4.482 | 50 |
| 2025-10-20 | 4.910 | 4.920 | 4.910 | 4.920 | 4.274 | 3,061 |
| 2025-10-17 | 4.920 | 5.140 | 4.920 | 5.060 | 4.395 | 2,017 |
| 2025-10-16 | 5.060 | 5.160 | 4.910 | 4.910 | 4.265 | 4,930 |
| 2025-10-15 | 4.990 | 4.990 | 4.820 | 4.990 | 4.334 | 13,745 |
| 2025-10-14 | 4.780 | 5.100 | 4.780 | 5.100 | 4.430 | 17,482 |
| 2025-10-13 | 5.120 | 5.120 | 4.800 | 5.080 | 4.413 | 269,477 |
| 2025-10-10 | 5.020 | 5.100 | 4.980 | 5.100 | 4.430 | 95,471 |
| 2025-10-09 | 5.060 | 5.600 | 4.870 | 5.100 | 4.430 | 109,108 |
| 2025-10-08 | 5.000 | 5.320 | 5.000 | 5.000 | 4.343 | 55,268 |
| 2025-10-07 | 4.900 | 5.180 | 4.900 | 5.120 | 4.447 | 37,220 |
| 2025-10-06 | 5.020 | 5.200 | 5.000 | 5.140 | 4.465 | 50,120 |
| 2025-10-03 | 5.160 | 5.340 | 5.000 | 5.180 | 4.499 | 66,474 |
| 2025-10-02 | 5.120 | 5.600 | 5.080 | 5.260 | 4.569 | 71,872 |
| 2025-10-01 | 5.160 | 5.700 | 5.160 | 5.300 | 4.604 | 22,437 |
| 2025-09-30 | 5.100 | 5.440 | 5.100 | 5.400 | 4.691 | 18,805 |
| 2025-09-29 | 5.660 | 5.660 | 5.200 | 5.200 | 4.517 | 38,387 |
| 2025-09-26 | 5.440 | 5.680 | 5.180 | 5.260 | 4.569 | 19,093 |
| 2025-09-25 | 5.320 | 5.680 | 5.100 | 5.400 | 4.691 | 38,545 |
| 2025-09-24 | 5.440 | 5.440 | 5.300 | 5.320 | 4.621 | 35,078 |
| 2025-09-23 | 5.500 | 5.640 | 5.460 | 5.520 | 4.795 | 26,236 |
| 2025-09-22 | 5.360 | 5.540 | 5.340 | 5.480 | 4.760 | 8,787 |
| 2025-09-19 | 5.680 | 5.680 | 5.360 | 5.620 | 4.795 | 25,405 |
| 2025-09-18 | 5.960 | 5.960 | 5.260 | 5.680 | 4.846 | 78,527 |
| 2025-09-17 | 5.820 | 5.980 | 5.420 | 5.840 | 4.982 | 29,079 |
| 2025-09-16 | 5.400 | 6.300 | 5.400 | 5.800 | 4.948 | 18,839 |
| 2025-09-15 | 6.040 | 6.100 | 5.780 | 6.100 | 5.204 | 56,107 |
| 2025-09-12 | 5.540 | 5.960 | 5.500 | 5.940 | 5.068 | 255,512 |
| 2025-09-11 | 5.420 | 5.700 | 5.420 | 5.700 | 4.863 | 2,278 |
| 2025-09-10 | 5.540 | 5.960 | 5.400 | 5.560 | 4.744 | 14,392 |
| 2025-09-09 | 5.600 | 5.600 | 5.500 | 5.540 | 4.727 | 1,300 |
| 2025-09-08 | 6.000 | 6.100 | 5.500 | 5.620 | 4.795 | 11,821 |
| 2025-09-05 | 5.800 | 5.960 | 5.380 | 5.440 | 4.641 | 51,286 |
| 2025-09-04 | 5.060 | 6.120 | 5.060 | 5.780 | 4.931 | 87,670 |
| 2025-09-03 | 5.060 | 5.560 | 4.950 | 5.560 | 4.744 | 33,937 |
| 2025-09-02 | 5.240 | 5.400 | 5.100 | 5.320 | 4.539 | 42,814 |
| 2025-09-01 | 5.400 | 5.420 | 5.240 | 5.300 | 4.522 | 5,147 |
| 2025-08-29 | 5.600 | 5.880 | 5.300 | 5.320 | 4.539 | 32,515 |
| 2025-08-28 | 5.060 | 5.500 | 5.060 | 5.500 | 4.692 | 96,947 |
| 2025-08-27 | 5.220 | 5.240 | 5.000 | 5.000 | 4.266 | 47,799 |
| 2025-08-26 | 5.180 | 5.300 | 5.020 | 5.020 | 4.283 | 22,573 |
| 2025-08-25 | 4.970 | 5.300 | 4.900 | 5.040 | 4.300 | 35,957 |
| 2025-08-22 | 4.820 | 5.200 | 4.820 | 5.100 | 4.351 | 37,022 |
| 2025-08-21 | 5.000 | 5.340 | 4.820 | 4.820 | 4.112 | 37,036 |
| 2025-08-20 | 4.710 | 4.960 | 4.700 | 4.940 | 4.215 | 14,632 |
| 2025-08-19 | 4.830 | 4.910 | 4.800 | 4.900 | 4.181 | 33,222 |
| 2025-08-18 | 4.810 | 4.900 | 4.810 | 4.900 | 4.181 | 82 |
| 2025-08-15 | 4.820 | 4.950 | 4.820 | 4.900 | 4.181 | 8,819 |
| 2025-08-14 | 4.910 | 4.910 | 4.800 | 4.800 | 4.095 | 18,157 |
| 2025-08-13 | 4.940 | 5.160 | 4.900 | 4.900 | 4.181 | 18,605 |
| 2025-08-12 | 4.980 | 5.140 | 4.900 | 5.000 | 4.266 | 40,250 |
| 2025-08-11 | 4.900 | 5.240 | 4.900 | 5.100 | 4.351 | 1,394 |
| 2025-08-08 | 5.100 | 5.160 | 4.900 | 5.020 | 4.283 | 7,535 |
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.