Fable Media Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.400 | 5.400 | 5.000 | 5.100 | 4.351 | 16,239 |
| 2025-05-09 | 5.080 | 5.080 | 4.970 | 5.060 | 4.317 | 8,317 |
| 2025-05-08 | 5.100 | 5.100 | 4.960 | 5.100 | 4.351 | 3,296 |
| 2025-05-07 | 5.100 | 5.200 | 4.950 | 5.140 | 4.385 | 7,717 |
| 2025-05-06 | 5.020 | 5.200 | 4.980 | 5.200 | 4.436 | 13,999 |
| 2025-05-05 | 5.400 | 5.500 | 4.950 | 4.950 | 4.223 | 15,654 |
| 2025-05-02 | 5.660 | 5.660 | 5.500 | 5.660 | 4.829 | 843 |
| 2025-04-30 | 5.400 | 5.400 | 5.400 | 5.400 | 4.607 | 3 |
| 2025-04-29 | 5.620 | 5.660 | 5.400 | 5.400 | 4.607 | 740 |
| 2025-04-28 | 5.400 | 5.600 | 5.300 | 5.300 | 4.522 | 2,818 |
| 2025-04-25 | 5.300 | 5.380 | 5.000 | 5.040 | 4.300 | 11,099 |
| 2025-04-24 | 4.820 | 5.300 | 4.820 | 5.300 | 4.522 | 6,847 |
| 2025-04-23 | 5.020 | 5.020 | 4.820 | 4.820 | 4.112 | 8,297 |
| 2025-04-22 | 4.900 | 5.020 | 4.900 | 5.020 | 4.283 | 710 |
| 2025-04-17 | 4.940 | 4.940 | 4.940 | 4.940 | 4.215 | 0 |
| 2025-04-16 | 5.020 | 5.400 | 4.940 | 4.940 | 4.215 | 1,293 |
| 2025-04-15 | 4.910 | 4.910 | 4.910 | 4.910 | 4.189 | 1 |
| 2025-04-14 | 5.460 | 5.460 | 4.880 | 4.890 | 4.172 | 322 |
| 2025-04-11 | 4.860 | 4.860 | 4.800 | 4.800 | 4.095 | 6 |
| 2025-04-10 | 5.180 | 5.380 | 4.680 | 5.380 | 4.590 | 3,622 |
| 2025-04-09 | 5.000 | 5.180 | 4.620 | 5.180 | 4.419 | 952 |
| 2025-04-08 | 4.510 | 5.540 | 4.510 | 5.000 | 4.266 | 899 |
| 2025-04-07 | 4.900 | 5.560 | 4.600 | 4.900 | 4.181 | 2,436 |
| 2025-04-04 | 5.400 | 5.500 | 4.900 | 5.500 | 4.692 | 2,535 |
| 2025-04-03 | 4.920 | 4.920 | 4.920 | 4.920 | 4.198 | 6 |
| 2025-04-02 | 5.550 | 5.550 | 4.940 | 4.960 | 4.232 | 109 |
| 2025-04-01 | 5.200 | 5.400 | 5.100 | 5.100 | 4.351 | 3,304 |
| 2025-03-31 | 5.300 | 5.650 | 5.300 | 5.300 | 4.522 | 1,318 |
| 2025-03-28 | 5.200 | 5.550 | 5.150 | 5.300 | 4.522 | 2,092 |
| 2025-03-27 | 5.200 | 5.600 | 5.200 | 5.600 | 4.778 | 2,088 |
| 2025-03-26 | 5.750 | 5.750 | 5.400 | 5.400 | 4.607 | 1,057 |
| 2025-03-25 | 5.200 | 5.750 | 5.200 | 5.750 | 4.906 | 881 |
| 2025-03-24 | 5.050 | 5.150 | 5.050 | 5.150 | 4.394 | 113 |
| 2025-03-21 | 5.050 | 5.050 | 5.050 | 5.050 | 4.308 | 254 |
| 2025-03-20 | 5.200 | 5.200 | 5.150 | 5.150 | 4.394 | 1,849 |
| 2025-03-19 | 5.250 | 5.550 | 5.200 | 5.200 | 4.436 | 2,988 |
| 2025-03-18 | 5.200 | 5.200 | 5.200 | 5.200 | 4.436 | 942 |
| 2025-03-17 | 5.000 | 5.500 | 5.000 | 5.500 | 4.692 | 8 |
| 2025-03-14 | 5.300 | 5.600 | 5.300 | 5.600 | 4.778 | 2,845 |
| 2025-03-13 | 4.900 | 4.900 | 4.880 | 4.880 | 4.163 | 255 |
| 2025-03-12 | 4.900 | 4.900 | 4.900 | 4.900 | 4.181 | 912 |
| 2025-03-11 | 5.300 | 5.450 | 4.940 | 4.940 | 4.215 | 13,892 |
| 2025-03-10 | 5.150 | 5.400 | 5.050 | 5.400 | 4.607 | 8,042 |
| 2025-03-07 | 4.900 | 5.500 | 4.900 | 5.500 | 4.692 | 3,272 |
| 2025-03-06 | 4.840 | 4.940 | 4.820 | 4.940 | 4.215 | 1,806 |
| 2025-03-05 | 5.050 | 5.500 | 5.050 | 5.300 | 4.522 | 3,015 |
| 2025-03-04 | 5.450 | 5.450 | 5.300 | 5.450 | 4.650 | 17,302 |
| 2025-03-03 | 5.050 | 5.450 | 5.050 | 5.050 | 4.308 | 213 |
| 2025-02-28 | 5.450 | 5.500 | 5.450 | 5.500 | 4.692 | 408 |
| 2025-02-27 | 4.740 | 5.450 | 4.740 | 5.350 | 4.564 | 784 |
| 2025-02-26 | 4.920 | 5.500 | 4.920 | 5.500 | 4.692 | 8,044 |
| 2025-02-25 | 4.900 | 5.400 | 4.900 | 5.400 | 4.607 | 6,309 |
| 2025-02-24 | 4.740 | 5.150 | 4.700 | 5.000 | 4.266 | 6,962 |
| 2025-02-21 | 5.000 | 5.350 | 4.780 | 5.350 | 4.564 | 11,165 |
| 2025-02-20 | 5.650 | 6.350 | 5.150 | 5.400 | 4.607 | 28,101 |
| 2025-02-19 | 5.500 | 5.500 | 5.500 | 5.500 | 4.692 | 2,025 |
| 2025-02-18 | 5.000 | 5.500 | 5.000 | 5.450 | 4.650 | 3,078 |
| 2025-02-17 | 5.000 | 5.000 | 5.000 | 5.000 | 4.266 | 1 |
| 2025-02-14 | 5.450 | 5.450 | 4.920 | 5.000 | 4.266 | 2,586 |
| 2025-02-13 | 4.920 | 4.920 | 4.920 | 4.920 | 4.198 | 8 |
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.