Fable Media Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 5.180 | 5.180 | 5.180 | 5.180 | 4.419 | 2,704 |
| 2025-08-06 | 5.580 | 5.580 | 5.100 | 5.100 | 4.351 | 10,403 |
| 2025-08-05 | 5.240 | 5.600 | 5.060 | 5.080 | 4.334 | 12,845 |
| 2025-08-04 | 5.140 | 5.360 | 5.100 | 5.100 | 4.351 | 8,974 |
| 2025-08-01 | 5.240 | 5.240 | 5.080 | 5.080 | 4.334 | 2,488 |
| 2025-07-31 | 4.880 | 5.280 | 4.880 | 5.280 | 4.505 | 35,839 |
| 2025-07-30 | 4.820 | 5.200 | 4.820 | 5.060 | 4.317 | 17,752 |
| 2025-07-29 | 4.600 | 5.000 | 4.600 | 4.800 | 4.095 | 66 |
| 2025-07-28 | 5.000 | 5.020 | 4.960 | 4.960 | 4.232 | 25,436 |
| 2025-07-25 | 5.140 | 5.160 | 5.000 | 5.000 | 4.266 | 10,516 |
| 2025-07-24 | 5.020 | 5.120 | 5.000 | 5.000 | 4.266 | 24,108 |
| 2025-07-23 | 5.500 | 5.500 | 5.020 | 5.020 | 4.283 | 14,165 |
| 2025-07-22 | 5.360 | 5.500 | 5.000 | 5.120 | 4.368 | 51,592 |
| 2025-07-21 | 5.700 | 5.700 | 5.000 | 5.000 | 4.266 | 23,102 |
| 2025-07-18 | 5.760 | 5.760 | 5.460 | 5.560 | 4.744 | 4,765 |
| 2025-07-17 | 5.700 | 5.720 | 5.540 | 5.560 | 4.744 | 1,111 |
| 2025-07-16 | 5.840 | 5.940 | 5.700 | 5.700 | 4.863 | 2,087 |
| 2025-07-15 | 5.400 | 5.720 | 5.400 | 5.540 | 4.727 | 4,918 |
| 2025-07-14 | 5.600 | 5.680 | 5.600 | 5.600 | 4.778 | 1,121 |
| 2025-07-11 | 5.640 | 5.640 | 5.600 | 5.620 | 4.795 | 14,107 |
| 2025-07-10 | 5.560 | 6.020 | 5.560 | 5.600 | 4.778 | 27,840 |
| 2025-07-09 | 5.600 | 5.900 | 5.560 | 5.560 | 4.744 | 68,169 |
| 2025-07-08 | 5.720 | 5.820 | 5.600 | 5.600 | 4.778 | 14,227 |
| 2025-07-07 | 5.600 | 5.600 | 5.500 | 5.600 | 4.778 | 7,656 |
| 2025-07-04 | 5.560 | 5.700 | 5.400 | 5.600 | 4.778 | 13,951 |
| 2025-07-03 | 5.640 | 5.880 | 5.500 | 5.680 | 4.846 | 10,826 |
| 2025-07-02 | 5.720 | 6.000 | 5.640 | 6.000 | 5.119 | 17,312 |
| 2025-07-01 | 5.600 | 5.700 | 5.600 | 5.700 | 4.863 | 13,205 |
| 2025-06-30 | 5.540 | 6.080 | 5.540 | 5.840 | 4.982 | 25,266 |
| 2025-06-27 | 5.760 | 6.100 | 5.540 | 5.760 | 4.914 | 25,026 |
| 2025-06-26 | 5.420 | 5.880 | 5.420 | 5.880 | 5.017 | 177 |
| 2025-06-25 | 5.580 | 5.960 | 5.320 | 5.320 | 4.539 | 200,416 |
| 2025-06-24 | 5.520 | 5.700 | 5.300 | 5.680 | 4.846 | 8,518 |
| 2025-06-23 | 5.700 | 5.740 | 5.500 | 5.700 | 4.863 | 11,472 |
| 2025-06-19 | 6.100 | 6.160 | 5.700 | 5.840 | 4.982 | 15,118 |
| 2025-06-18 | 6.000 | 6.180 | 6.000 | 6.180 | 5.273 | 5,802 |
| 2025-06-17 | 6.360 | 6.360 | 5.880 | 6.020 | 5.136 | 7,184 |
| 2025-06-16 | 5.400 | 5.900 | 5.400 | 5.800 | 4.948 | 6,842 |
| 2025-06-13 | 5.800 | 6.100 | 5.660 | 5.800 | 4.948 | 6,181 |
| 2025-06-12 | 7.500 | 7.500 | 5.540 | 6.020 | 5.136 | 21,538 |
| 2025-06-11 | 5.100 | 5.500 | 5.080 | 5.500 | 4.692 | 3,521 |
| 2025-06-10 | 5.100 | 5.160 | 5.100 | 5.160 | 4.402 | 1,509 |
| 2025-06-09 | 5.140 | 5.220 | 5.120 | 5.140 | 4.385 | 6,113 |
| 2025-06-05 | 5.160 | 5.380 | 5.160 | 5.240 | 4.471 | 7,974 |
| 2025-06-04 | 5.140 | 5.160 | 5.100 | 5.100 | 4.351 | 4,359 |
| 2025-06-03 | 5.100 | 5.200 | 5.080 | 5.200 | 4.436 | 3,617 |
| 2025-06-02 | 5.200 | 5.220 | 5.100 | 5.220 | 4.454 | 10,756 |
| 2025-05-30 | 5.440 | 5.440 | 5.080 | 5.160 | 4.402 | 5,013 |
| 2025-05-28 | 5.500 | 5.500 | 5.080 | 5.180 | 4.419 | 5,474 |
| 2025-05-27 | 5.060 | 5.500 | 5.040 | 5.500 | 4.692 | 3,491 |
| 2025-05-26 | 5.060 | 5.060 | 5.060 | 5.060 | 4.317 | 460 |
| 2025-05-23 | 5.480 | 5.480 | 5.040 | 5.040 | 4.300 | 56 |
| 2025-05-22 | 5.040 | 5.500 | 5.020 | 5.020 | 4.283 | 6,936 |
| 2025-05-21 | 5.240 | 5.240 | 5.040 | 5.180 | 4.419 | 4,545 |
| 2025-05-20 | 5.080 | 5.240 | 5.080 | 5.240 | 4.471 | 246 |
| 2025-05-19 | 5.460 | 5.460 | 5.120 | 5.240 | 4.471 | 9,353 |
| 2025-05-16 | 5.260 | 5.620 | 5.000 | 5.180 | 4.419 | 31,873 |
| 2025-05-15 | 4.960 | 5.260 | 4.950 | 5.060 | 4.317 | 20,625 |
| 2025-05-14 | 5.160 | 5.160 | 4.970 | 5.100 | 4.351 | 4,995 |
| 2025-05-13 | 5.180 | 5.200 | 4.990 | 5.160 | 4.402 | 10,650 |
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.