UK markets closed

Fabege AB (publ) (0XPX.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
96.71+0.21 (+0.22%)
At close: 05:36PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202487.4388.7585.0086.5586.55206,279
02 May 202485.1887.1584.7086.7586.75118,044
01 May 2024------
30 Apr 202484.3585.3083.8085.3085.30931,963
29 Apr 202482.7284.8582.7083.8083.8029,211
26 Apr 202482.2883.5081.7582.6282.6289,176
25 Apr 202483.4083.2080.2082.3182.31847,502
24 Apr 202489.2287.8085.2587.1187.11100,763
23 Apr 202488.8289.1588.3588.7288.7289,658
22 Apr 202488.0089.5087.6088.6088.602,776,177
19 Apr 202486.6888.2086.4088.2088.2074,165
18 Apr 202486.0387.3085.6586.1686.1655,233
17 Apr 202485.7586.8085.2585.8585.8580,778
16 Apr 202484.5786.7584.7085.8285.82156,568
15 Apr 202487.0587.3585.5285.6085.601,373,918
12 Apr 202490.0790.3587.1087.6587.6591,575
11 Apr 202487.3089.3586.7587.0187.0188,245
10 Apr 202490.6591.1586.3088.8088.80116,317
10 Apr 20240.45 Dividend
09 Apr 202491.1092.9090.5591.0090.5550,984
08 Apr 202494.4395.0093.9094.6594.1816,926
05 Apr 202495.3095.2093.7594.3093.8366,606
04 Apr 202496.9796.7595.5095.7595.2866,781
03 Apr 202497.4598.3595.9096.7396.2556,159
02 Apr 202499.4099.5097.0097.6197.1327,408
28 Mar 2024100.75101.6099.80100.1099.6116,875
27 Mar 202498.51100.7597.80100.3699.8658,313
26 Mar 202499.3599.0096.9898.1697.6717,748
25 Mar 202498.1899.7298.0098.9998.501,503,992
22 Mar 202496.2099.4696.3699.0798.5827,159
21 Mar 202495.5598.6496.7897.0196.5316,191
20 Mar 202492.7994.5392.6094.4093.9410,162
19 Mar 202490.5993.1190.5493.1192.6525,312
18 Mar 202492.1393.2890.7091.1990.7421,656
15 Mar 202493.6793.5391.7092.0491.5948,369
14 Mar 202492.9596.5893.3295.4194.9330,358
13 Mar 202492.3993.8091.7892.2591.7952,548
12 Mar 202494.5695.2092.4692.9592.4924,221
11 Mar 202492.6795.1092.8094.2293.7544,137
08 Mar 202489.0793.6489.0893.2292.76276,901
07 Mar 202485.5090.3284.8887.4186.9815,185
06 Mar 202486.3388.0485.7887.2486.8133,737
05 Mar 202484.7885.1484.2084.7084.2828,544
04 Mar 202487.1387.1084.5885.0784.6547,459
01 Mar 202486.0787.2384.6486.1785.7446,761
29 Feb 202484.7285.7484.3684.7884.3665,784
28 Feb 202485.2485.0483.5684.1283.7139,109
27 Feb 202485.6186.1885.2485.2584.8390,330
26 Feb 202487.1486.5085.3785.5585.1326,473
23 Feb 202488.7288.5086.3686.9786.5438,826
22 Feb 202486.9288.4886.0687.6887.2527,390
21 Feb 202487.5687.5286.2286.4285.99136,122
20 Feb 202488.6188.6487.7487.9987.5511,952
19 Feb 202489.0190.0088.6289.1288.682,041,101
16 Feb 202490.5290.8889.4289.9989.5528,884
15 Feb 202488.9590.3288.6488.7688.3231,633
14 Feb 202488.7689.1688.1288.4187.9749,046
13 Feb 202490.5891.3087.1488.4588.01166,812
12 Feb 202488.6990.8288.7490.1889.731,006,815
09 Feb 202490.9791.5488.5788.6288.1816,892
08 Feb 202491.5291.9889.9291.6691.2148,927
07 Feb 202491.1294.0090.6694.0093.5383,611
06 Feb 202493.4393.2691.1291.9191.4661,926
05 Feb 202494.1594.6892.6092.8892.4283,440
02 Feb 202497.4797.0093.9497.0096.5219,749
01 Feb 202497.0997.5694.4294.4293.957,195
31 Jan 202498.75100.3597.6098.0197.5225,586
30 Jan 2024100.29100.8098.4299.1898.6960,527
29 Jan 202498.82100.3097.9098.6798.1846,976
26 Jan 202498.1498.8996.5898.3197.8333,260
25 Jan 202496.4197.9396.3097.3696.8821,013
24 Jan 202496.8798.2896.7496.9196.43338,845
23 Jan 202498.8699.0495.7996.2495.7728,527
22 Jan 202495.6596.7295.3496.0995.612,727,755
19 Jan 202495.7495.6894.1694.7294.2528,659
18 Jan 202495.4996.8895.1295.6095.1324,933
17 Jan 202497.0596.6894.9496.0095.5397,235
16 Jan 202499.0799.7097.7498.0297.5459,072
15 Jan 2024102.43102.9599.44100.51100.0143,564
12 Jan 2024101.49102.45101.10102.15101.64118,734
11 Jan 2024103.55103.80100.15103.40102.8986,200
10 Jan 2024100.93103.50101.65103.17102.6667,757
09 Jan 2024103.60103.15101.16101.34100.841,113,537
08 Jan 2024104.35103.16100.40101.03100.5354,812
05 Jan 2024104.03104.10102.15103.95103.44104,604
05 Jan 20240.6 Dividend
04 Jan 2024104.95106.90104.20104.80103.6851,402
03 Jan 2024106.85107.90105.10106.89105.7657,573
02 Jan 2024107.10108.40106.55106.60105.47471,645
29 Dec 2023107.88109.20107.85108.20107.0520,794
28 Dec 2023108.78109.15107.60108.55107.399,210
27 Dec 2023108.28109.55107.70108.14106.998,059
22 Dec 2023106.22108.65105.65108.15107.00264,576
21 Dec 2023107.88108.60106.40106.90105.7621,982
20 Dec 2023109.28109.40108.44108.89107.7312,559
19 Dec 2023108.85110.70108.05108.80107.6416,454
18 Dec 2023109.22109.65108.30108.88107.7252,565
15 Dec 2023112.50113.35109.55111.60110.41116,770
14 Dec 2023107.68112.95107.75112.55111.36361,946
13 Dec 2023100.93101.8099.96100.6999.6223,323
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...