Fable Media Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 4.720 | 5.400 | 4.720 | 5.400 | 4.607 | 1,008 |
| 2025-02-11 | 5.500 | 5.500 | 4.560 | 5.500 | 4.692 | 265 |
| 2025-02-10 | 4.640 | 5.550 | 4.580 | 4.720 | 4.027 | 4,625 |
| 2025-02-07 | 5.000 | 5.300 | 4.700 | 4.700 | 4.010 | 6,506 |
| 2025-02-06 | 4.540 | 5.200 | 4.540 | 4.660 | 3.976 | 967 |
| 2025-02-05 | 4.480 | 4.900 | 4.460 | 4.900 | 4.181 | 2,141 |
| 2025-02-04 | 4.700 | 4.700 | 4.700 | 4.700 | 4.010 | 1,600 |
| 2025-02-03 | 5.150 | 5.150 | 4.500 | 4.500 | 3.839 | 11,238 |
| 2025-01-31 | 4.380 | 4.700 | 4.380 | 4.500 | 3.839 | 26,163 |
| 2025-01-30 | 4.480 | 4.740 | 4.440 | 4.740 | 4.044 | 9,704 |
| 2025-01-29 | 4.540 | 4.540 | 4.200 | 4.500 | 3.839 | 10,437 |
| 2025-01-28 | 4.580 | 4.700 | 4.520 | 4.540 | 3.873 | 10,460 |
| 2025-01-27 | 4.600 | 4.700 | 4.420 | 4.560 | 3.890 | 18,637 |
| 2025-01-24 | 4.600 | 4.640 | 4.600 | 4.640 | 3.959 | 125 |
| 2025-01-23 | 4.500 | 4.600 | 4.500 | 4.500 | 3.839 | 4,620 |
| 2025-01-22 | 4.800 | 4.900 | 4.420 | 4.600 | 3.925 | 23,116 |
| 2025-01-21 | 4.500 | 4.840 | 4.500 | 4.800 | 4.095 | 8,394 |
| 2025-01-20 | 4.500 | 5.000 | 4.500 | 4.700 | 4.010 | 10,730 |
| 2025-01-17 | 4.620 | 4.620 | 4.540 | 4.600 | 3.925 | 6,000 |
| 2025-01-16 | 4.720 | 4.900 | 4.720 | 4.800 | 4.095 | 6,699 |
| 2025-01-15 | 4.880 | 4.940 | 4.680 | 4.720 | 4.027 | 20,200 |
| 2025-01-14 | 5.250 | 5.400 | 4.820 | 5.150 | 4.394 | 22,353 |
| 2025-01-13 | 5.350 | 5.350 | 4.940 | 5.000 | 4.266 | 6,730 |
| 2025-01-10 | 5.500 | 5.750 | 5.200 | 5.350 | 4.564 | 6,701 |
| 2025-01-09 | 5.650 | 5.900 | 5.600 | 5.900 | 5.034 | 2,071 |
| 2025-01-08 | 5.650 | 5.950 | 5.650 | 5.650 | 4.820 | 4,788 |
| 2025-01-07 | 6.000 | 6.000 | 5.900 | 5.900 | 5.034 | 41 |
| 2025-01-03 | 5.650 | 6.250 | 5.350 | 5.900 | 5.034 | 1,156 |
| 2025-01-02 | 6.000 | 6.000 | 5.650 | 5.650 | 4.820 | 5,771 |
| 2024-12-30 | 6.100 | 6.100 | 6.000 | 6.000 | 5.119 | 5,500 |
| 2024-12-27 | 5.900 | 6.100 | 5.900 | 6.000 | 5.119 | 3,848 |
| 2024-12-23 | 5.950 | 6.000 | 5.950 | 6.000 | 5.119 | 3,056 |
| 2024-12-20 | 6.500 | 6.500 | 5.500 | 6.000 | 5.119 | 6,799 |
| 2024-12-19 | 6.000 | 6.050 | 6.000 | 6.050 | 5.162 | 726 |
| 2024-12-18 | 6.050 | 6.350 | 6.000 | 6.350 | 5.418 | 353 |
| 2024-12-17 | 6.050 | 6.350 | 6.050 | 6.350 | 5.418 | 943 |
| 2024-12-16 | 6.050 | 6.100 | 6.050 | 6.100 | 5.204 | 1,701 |
| 2024-12-13 | 6.100 | 6.100 | 6.000 | 6.050 | 5.162 | 6,491 |
| 2024-12-12 | 6.150 | 6.200 | 6.000 | 6.100 | 5.204 | 11,851 |
| 2024-12-11 | 6.500 | 6.500 | 6.150 | 6.500 | 5.546 | 6,715 |
| 2024-12-10 | 5.950 | 6.250 | 5.900 | 6.250 | 5.332 | 4,851 |
| 2024-12-09 | 6.300 | 6.400 | 6.000 | 6.350 | 5.418 | 483 |
| 2024-12-06 | 6.050 | 6.300 | 5.950 | 6.300 | 5.375 | 3,906 |
| 2024-12-05 | 6.050 | 6.350 | 6.050 | 6.350 | 5.418 | 202 |
| 2024-12-04 | 6.050 | 6.450 | 6.050 | 6.450 | 5.503 | 1,566 |
| 2024-12-03 | 5.950 | 6.550 | 5.950 | 6.050 | 5.162 | 4,417 |
| 2024-12-02 | 6.150 | 6.650 | 5.900 | 6.650 | 5.674 | 4,267 |
| 2024-11-29 | 6.300 | 6.300 | 6.150 | 6.200 | 5.290 | 1,322 |
| 2024-11-28 | 6.800 | 6.800 | 5.950 | 6.650 | 5.674 | 18,784 |
| 2024-11-27 | 6.900 | 6.900 | 6.900 | 6.900 | 5.887 | 1,071 |
| 2024-11-26 | 6.700 | 7.200 | 6.700 | 7.000 | 5.972 | 8,712 |
| 2024-11-25 | 6.800 | 7.100 | 6.600 | 7.100 | 6.057 | 9,734 |
| 2024-11-22 | 6.550 | 7.150 | 6.550 | 7.000 | 5.972 | 6,409 |
| 2024-11-21 | 6.500 | 6.950 | 6.500 | 6.900 | 5.887 | 1,481 |
| 2024-11-20 | 6.950 | 7.000 | 6.700 | 7.000 | 5.972 | 849 |
| 2024-11-19 | 6.650 | 7.000 | 6.650 | 7.000 | 5.972 | 50,955 |
| 2024-11-18 | 7.050 | 7.450 | 7.000 | 7.050 | 6.015 | 5,842 |
| 2024-11-15 | 5.900 | 7.650 | 5.900 | 7.500 | 6.399 | 44,124 |
| 2024-11-14 | 7.350 | 7.750 | 6.800 | 7.750 | 6.612 | 21,671 |
| 2024-11-13 | 7.750 | 7.750 | 7.500 | 7.750 | 6.612 | 2,302 |
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.