Fable Media Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.640 | 5.700 | 5.160 | 5.700 | 5.700 | 15,425 |
| 2026-10-15 | 5.600 | 5.680 | 5.080 | 5.640 | 5.640 | 9,931 |
| 2026-10-14 | 5.740 | 5.740 | 5.680 | 5.680 | 5.680 | 2,409 |
| 2026-10-13 | 5.600 | 5.740 | 5.520 | 5.740 | 5.740 | 2,780 |
| 2026-10-12 | 5.700 | 5.740 | 5.520 | 5.620 | 5.620 | 5,879 |
| 2026-10-09 | 5.720 | 5.740 | 5.620 | 5.700 | 5.700 | 7,490 |
| 2026-10-08 | 5.960 | 5.960 | 5.620 | 5.740 | 5.740 | 1,006 |
| 2026-10-07 | 5.780 | 5.780 | 5.600 | 5.600 | 5.600 | 3,915 |
| 2026-10-06 | 5.980 | 5.980 | 5.460 | 5.780 | 5.780 | 26,390 |
| 2026-10-05 | 6.120 | 6.120 | 5.700 | 6.000 | 6.000 | 18,422 |
| 2026-10-02 | 5.880 | 6.200 | 5.400 | 6.200 | 6.200 | 34,066 |
| 2026-10-01 | 5.760 | 5.900 | 5.760 | 5.880 | 5.880 | 53,636 |
| 2026-09-30 | 5.760 | 5.900 | 5.760 | 5.760 | 5.760 | 6,204 |
| 2026-09-29 | 5.800 | 6.260 | 5.720 | 5.760 | 5.760 | 17,927 |
| 2026-09-28 | 6.200 | 6.200 | 5.800 | 5.860 | 5.860 | 42,547 |
| 2026-09-25 | 6.360 | 6.360 | 5.700 | 6.140 | 6.140 | 6,186 |
| 2026-09-24 | 6.440 | 6.620 | 6.000 | 6.380 | 6.180 | 106,924 |
| 2026-09-23 | 6.520 | 6.520 | 5.900 | 6.480 | 6.277 | 7,068 |
| 2026-09-22 | 6.260 | 6.700 | 6.040 | 6.480 | 6.277 | 324,557 |
| 2026-09-21 | 6.160 | 6.160 | 5.640 | 6.020 | 5.831 | 44,153 |
| 2026-09-18 | 6.600 | 6.600 | 6.060 | 6.160 | 5.967 | 37,947 |
| 2026-09-17 | 6.120 | 6.620 | 6.120 | 6.480 | 6.277 | 12,566 |
| 2026-09-16 | 6.480 | 6.680 | 6.180 | 6.400 | 6.199 | 8,696 |
| 2026-09-15 | 6.220 | 6.440 | 6.220 | 6.440 | 6.238 | 4,124 |
| 2026-09-14 | 6.240 | 6.440 | 6.040 | 6.220 | 6.025 | 22,698 |
| 2026-09-11 | 6.560 | 6.560 | 6.040 | 6.400 | 6.199 | 33,444 |
| 2026-09-10 | 6.400 | 6.580 | 6.320 | 6.560 | 6.354 | 4,999 |
| 2026-09-09 | 6.420 | 6.500 | 6.340 | 6.400 | 6.199 | 24,581 |
| 2026-09-08 | 6.820 | 6.820 | 6.240 | 6.660 | 6.451 | 62,053 |
| 2026-09-07 | 6.740 | 6.860 | 6.660 | 6.820 | 6.606 | 12,539 |
| 2026-09-04 | 6.900 | 6.900 | 6.480 | 6.740 | 6.529 | 31,526 |
| 2026-09-03 | 6.600 | 6.840 | 6.380 | 6.700 | 6.490 | 24,310 |
| 2026-09-02 | 6.800 | 6.880 | 6.540 | 6.700 | 6.490 | 40,778 |
| 2026-09-01 | 6.860 | 6.880 | 6.660 | 6.700 | 6.490 | 30,309 |
| 2026-08-31 | 6.700 | 6.880 | 6.600 | 6.820 | 6.606 | 57,870 |
| 2026-08-28 | 7.220 | 7.220 | 6.500 | 6.660 | 6.451 | 150,326 |
| 2026-08-27 | 7.280 | 7.280 | 6.280 | 7.220 | 6.994 | 94,523 |
| 2026-08-26 | 7.180 | 7.200 | 7.120 | 7.140 | 6.916 | 59,334 |
| 2026-08-25 | 7.100 | 7.400 | 6.880 | 7.100 | 6.877 | 15,498 |
| 2026-08-24 | 7.180 | 7.240 | 7.100 | 7.100 | 6.877 | 5,545 |
| 2026-08-21 | 7.280 | 7.300 | 6.740 | 7.180 | 6.955 | 16,246 |
| 2026-08-20 | 7.180 | 7.280 | 7.000 | 7.000 | 6.781 | 6,993 |
| 2026-08-19 | 7.180 | 7.180 | 6.980 | 7.180 | 6.955 | 17,296 |
| 2026-08-18 | 7.180 | 7.200 | 6.980 | 6.980 | 6.761 | 17,171 |
| 2026-08-17 | 7.200 | 7.200 | 6.900 | 7.160 | 6.936 | 18,471 |
| 2026-08-14 | 6.800 | 7.200 | 6.720 | 6.800 | 6.587 | 6,261 |
| 2026-08-13 | 6.800 | 7.000 | 6.540 | 6.980 | 6.761 | 25,250 |
| 2026-08-12 | 7.240 | 7.240 | 6.700 | 6.880 | 6.664 | 32,957 |
| 2026-08-11 | 7.200 | 7.240 | 7.080 | 7.220 | 6.994 | 14,582 |
| 2026-08-10 | 7.220 | 7.300 | 7.000 | 7.160 | 6.936 | 43,639 |
| 2026-08-07 | 7.140 | 7.300 | 7.080 | 7.100 | 6.877 | 41,893 |
| 2026-08-06 | 7.260 | 7.260 | 7.020 | 7.180 | 6.955 | 30,925 |
| 2026-08-05 | 7.020 | 7.280 | 6.600 | 7.240 | 7.013 | 37,667 |
| 2026-08-04 | 7.200 | 7.260 | 6.740 | 7.000 | 6.781 | 65,829 |
| 2026-08-03 | 6.140 | 7.200 | 6.120 | 7.200 | 6.974 | 204,228 |
| 2026-07-31 | 6.080 | 6.140 | 6.000 | 6.100 | 5.909 | 825 |
| 2026-07-30 | 5.840 | 6.080 | 5.840 | 6.000 | 5.812 | 2,687 |
| 2026-07-29 | 5.920 | 5.980 | 5.820 | 5.860 | 5.676 | 4,666 |
| 2026-07-28 | 6.100 | 6.100 | 5.720 | 5.960 | 5.773 | 11,748 |
| 2026-07-27 | 5.620 | 6.100 | 5.620 | 5.900 | 5.715 | 36,807 |
Page 1 of 5 · 249 trading daysOlder →
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.