Fable Media Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 7.350 | 7.900 | 7.350 | 7.500 | 6.399 | 9,780 |
| 2024-11-11 | 7.300 | 8.100 | 7.300 | 7.300 | 6.228 | 6,672 |
| 2024-11-08 | 7.500 | 7.650 | 7.450 | 7.650 | 6.527 | 1,367 |
| 2024-11-07 | 7.500 | 7.650 | 7.500 | 7.650 | 6.527 | 841 |
| 2024-11-06 | 8.500 | 8.600 | 7.450 | 7.650 | 6.527 | 4,994 |
| 2024-11-05 | 8.200 | 8.200 | 7.400 | 7.400 | 6.313 | 6,999 |
| 2024-11-04 | 7.200 | 8.500 | 7.200 | 8.500 | 7.252 | 13,127 |
| 2024-11-01 | 7.300 | 7.300 | 7.300 | 7.300 | 6.228 | 97 |
| 2024-10-31 | 7.350 | 7.850 | 7.300 | 7.600 | 6.484 | 15,535 |
| 2024-10-30 | 7.350 | 7.800 | 7.350 | 7.500 | 6.399 | 10,076 |
| 2024-10-29 | 7.400 | 7.550 | 7.400 | 7.550 | 6.441 | 22,392 |
| 2024-10-28 | 7.600 | 7.750 | 7.600 | 7.750 | 6.612 | 5,426 |
| 2024-10-25 | 7.800 | 7.900 | 7.550 | 7.900 | 6.740 | 7,117 |
| 2024-10-24 | 7.600 | 7.750 | 7.550 | 7.750 | 6.612 | 37,758 |
| 2024-10-23 | 7.400 | 7.850 | 7.400 | 7.850 | 6.697 | 794 |
| 2024-10-22 | 7.800 | 7.850 | 7.350 | 7.450 | 6.356 | 9,911 |
| 2024-10-21 | 7.350 | 7.800 | 7.350 | 7.400 | 6.313 | 13,442 |
| 2024-10-18 | 7.500 | 7.900 | 7.500 | 7.900 | 6.740 | 1,321 |
| 2024-10-17 | 7.400 | 8.000 | 7.400 | 7.850 | 6.697 | 1,679 |
| 2024-10-16 | 7.500 | 8.400 | 7.400 | 7.400 | 6.313 | 54,576 |
| 2024-10-15 | 7.500 | 8.500 | 7.500 | 7.500 | 6.399 | 23,720 |
| 2024-10-14 | 7.550 | 7.700 | 7.500 | 7.500 | 6.399 | 3,329 |
| 2024-10-11 | 7.900 | 8.050 | 7.850 | 7.850 | 6.697 | 1,006 |
| 2024-10-10 | 7.200 | 7.950 | 7.200 | 7.850 | 6.697 | 5,033 |
| 2024-10-09 | 7.250 | 7.700 | 7.250 | 7.700 | 6.569 | 1,783 |
| 2024-10-08 | 7.250 | 7.450 | 7.250 | 7.450 | 6.356 | 2,281 |
| 2024-10-07 | 7.300 | 7.500 | 7.250 | 7.450 | 6.356 | 2,989 |
| 2024-10-04 | 7.600 | 7.600 | 7.500 | 7.500 | 6.399 | 2,886 |
| 2024-10-03 | 7.800 | 8.200 | 7.750 | 7.750 | 6.612 | 6,904 |
| 2024-10-02 | 7.700 | 8.850 | 7.700 | 7.800 | 6.655 | 42,198 |
| 2024-10-01 | 7.600 | 8.350 | 7.600 | 7.700 | 6.569 | 15,542 |
| 2024-09-30 | 7.300 | 7.300 | 7.100 | 7.200 | 6.143 | 1,320 |
| 2024-09-27 | 7.550 | 7.650 | 7.300 | 7.550 | 6.441 | 687 |
| 2024-09-26 | 7.100 | 7.300 | 7.100 | 7.300 | 6.228 | 1,336 |
| 2024-09-25 | 7.100 | 7.100 | 7.050 | 7.100 | 6.057 | 1,038 |
| 2024-09-24 | 7.200 | 7.600 | 7.200 | 7.600 | 6.484 | 20,786 |
| 2024-09-23 | 7.150 | 7.200 | 7.150 | 7.200 | 6.143 | 726 |
| 2024-09-20 | 7.400 | 7.550 | 7.400 | 7.550 | 6.441 | 4,768 |
| 2024-09-19 | 7.050 | 7.350 | 7.000 | 7.350 | 6.271 | 573 |
| 2024-09-18 | 6.950 | 7.550 | 6.900 | 7.350 | 6.271 | 880 |
| 2024-09-17 | 6.950 | 7.600 | 6.950 | 7.600 | 6.484 | 3,683 |
| 2024-09-16 | 6.950 | 7.000 | 6.900 | 6.900 | 5.887 | 427 |
| 2024-09-13 | 7.050 | 7.050 | 7.050 | 7.050 | 6.015 | 228 |
| 2024-09-12 | 6.800 | 7.700 | 6.800 | 6.900 | 5.887 | 753 |
| 2024-09-11 | 6.750 | 6.750 | 6.750 | 6.750 | 5.759 | 32 |
| 2024-09-10 | 7.700 | 7.700 | 6.900 | 6.900 | 5.887 | 121 |
| 2024-09-09 | 7.100 | 7.600 | 6.900 | 6.900 | 5.887 | 394 |
| 2024-09-06 | 7.350 | 7.350 | 7.250 | 7.250 | 6.185 | 376 |
| 2024-09-05 | 7.350 | 7.350 | 7.350 | 7.350 | 6.271 | 3 |
| 2024-09-04 | 7.300 | 7.750 | 7.300 | 7.350 | 6.271 | 2,883 |
| 2024-09-03 | 7.800 | 7.800 | 7.550 | 7.550 | 6.441 | 2,643 |
| 2024-09-02 | 7.250 | 7.850 | 7.200 | 7.850 | 6.697 | 51,484 |
| 2024-08-30 | 7.300 | 7.650 | 7.300 | 7.650 | 6.527 | 72 |
| 2024-08-29 | 7.700 | 7.700 | 7.250 | 7.600 | 6.484 | 6,552 |
| 2024-08-28 | 8.150 | 8.150 | 7.350 | 7.700 | 6.569 | 4,424 |
| 2024-08-27 | 7.600 | 7.850 | 7.350 | 7.350 | 6.271 | 6,051 |
| 2024-08-26 | 7.500 | 7.550 | 7.350 | 7.350 | 6.271 | 1,930 |
| 2024-08-23 | 7.450 | 7.700 | 7.400 | 7.550 | 6.441 | 4,574 |
| 2024-08-22 | 8.200 | 8.250 | 7.250 | 7.600 | 6.484 | 30,989 |
| 2024-08-21 | 7.650 | 8.600 | 7.650 | 8.100 | 6.911 | 14,693 |
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.