Fabege AB (publ) (FABG.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 12:42PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 85.30 | 86.50 | 84.50 | 85.95 | 85.95 | 161,693 |
| 30 Apr 2024 | 84.75 | 85.60 | 83.60 | 85.30 | 85.30 | 555,646 |
| 29 Apr 2024 | 83.00 | 84.85 | 82.35 | 84.75 | 84.75 | 593,418 |
| 26 Apr 2024 | 82.25 | 83.50 | 81.70 | 83.50 | 83.50 | 1,403,900 |
| 25 Apr 2024 | 83.20 | 83.70 | 80.00 | 80.80 | 80.80 | 1,762,893 |
| 24 Apr 2024 | 89.00 | 89.50 | 85.15 | 85.35 | 85.35 | 1,128,871 |
| 23 Apr 2024 | 89.00 | 89.20 | 88.25 | 88.95 | 88.95 | 1,235,564 |
| 22 Apr 2024 | 88.20 | 89.50 | 87.60 | 88.60 | 88.60 | 795,909 |
| 19 Apr 2024 | 86.90 | 88.20 | 86.10 | 88.20 | 88.20 | 483,310 |
| 18 Apr 2024 | 85.75 | 87.40 | 85.40 | 87.30 | 87.30 | 326,462 |
| 17 Apr 2024 | 85.50 | 86.75 | 85.10 | 85.75 | 85.75 | 451,317 |
| 16 Apr 2024 | 84.80 | 86.75 | 84.40 | 85.95 | 85.95 | 683,955 |
| 15 Apr 2024 | 87.05 | 87.50 | 85.00 | 85.60 | 85.60 | 1,354,857 |
| 12 Apr 2024 | 90.05 | 90.70 | 87.10 | 87.65 | 87.65 | 864,830 |
| 11 Apr 2024 | 87.00 | 89.45 | 86.65 | 88.00 | 88.00 | 883,168 |
| 10 Apr 2024 | 90.80 | 91.20 | 86.35 | 87.95 | 87.95 | 1,191,610 |
| 10 Apr 2024 | 0.45 Dividend | |||||
| 09 Apr 2024 | 91.30 | 92.50 | 90.25 | 90.80 | 90.35 | 1,240,637 |
| 08 Apr 2024 | 94.30 | 95.15 | 93.50 | 94.65 | 94.18 | 394,290 |
| 05 Apr 2024 | 95.05 | 95.50 | 93.65 | 94.30 | 93.83 | 585,378 |
| 04 Apr 2024 | 96.80 | 97.15 | 95.35 | 95.65 | 95.18 | 751,770 |
| 03 Apr 2024 | 97.60 | 98.60 | 95.60 | 96.80 | 96.32 | 796,354 |
| 02 Apr 2024 | 99.20 | 99.90 | 96.95 | 97.60 | 97.12 | 499,079 |
| 28 Mar 2024 | 100.50 | 101.55 | 99.74 | 100.10 | 99.60 | 442,742 |
| 27 Mar 2024 | 98.90 | 100.95 | 97.50 | 100.35 | 99.85 | 697,106 |
| 26 Mar 2024 | 99.20 | 99.52 | 96.76 | 98.16 | 97.67 | 418,284 |
| 25 Mar 2024 | 98.00 | 99.84 | 98.00 | 99.16 | 98.67 | 697,356 |
| 22 Mar 2024 | 97.00 | 99.76 | 96.28 | 99.06 | 98.57 | 763,230 |
| 21 Mar 2024 | 95.88 | 98.44 | 95.88 | 97.00 | 96.52 | 990,204 |
| 20 Mar 2024 | 93.00 | 94.54 | 92.10 | 94.52 | 94.05 | 800,385 |
| 19 Mar 2024 | 90.86 | 93.24 | 90.34 | 93.10 | 92.64 | 489,465 |
| 18 Mar 2024 | 91.96 | 93.46 | 90.48 | 90.86 | 90.41 | 474,545 |
| 15 Mar 2024 | 92.68 | 93.40 | 91.56 | 91.92 | 91.46 | 1,260,683 |
| 14 Mar 2024 | 93.04 | 96.90 | 93.04 | 93.66 | 93.20 | 1,156,311 |
| 13 Mar 2024 | 92.54 | 93.82 | 91.68 | 93.04 | 92.58 | 603,351 |
| 12 Mar 2024 | 94.86 | 95.20 | 92.18 | 92.54 | 92.08 | 587,994 |
| 11 Mar 2024 | 92.80 | 95.16 | 92.64 | 94.22 | 93.75 | 671,831 |
| 08 Mar 2024 | 89.08 | 93.76 | 88.50 | 93.50 | 93.04 | 1,207,680 |
| 07 Mar 2024 | 85.40 | 90.36 | 84.80 | 89.04 | 88.60 | 1,145,432 |
| 06 Mar 2024 | 86.24 | 88.12 | 85.58 | 85.92 | 85.49 | 847,149 |
| 05 Mar 2024 | 84.48 | 85.30 | 84.14 | 84.28 | 83.86 | 349,928 |
| 04 Mar 2024 | 87.10 | 87.44 | 84.38 | 85.06 | 84.64 | 642,841 |
| 01 Mar 2024 | 84.64 | 87.38 | 84.64 | 87.24 | 86.81 | 990,912 |
| 29 Feb 2024 | 84.92 | 85.76 | 84.30 | 84.64 | 84.22 | 1,272,951 |
| 28 Feb 2024 | 85.24 | 85.24 | 83.48 | 84.48 | 84.06 | 898,460 |
| 27 Feb 2024 | 86.00 | 86.90 | 85.18 | 85.24 | 84.82 | 811,867 |
| 26 Feb 2024 | 87.20 | 87.34 | 85.16 | 85.38 | 84.96 | 491,368 |
| 23 Feb 2024 | 88.02 | 89.26 | 86.30 | 87.08 | 86.65 | 737,379 |
| 22 Feb 2024 | 87.28 | 88.52 | 85.94 | 87.68 | 87.25 | 879,333 |
| 21 Feb 2024 | 87.40 | 87.66 | 86.14 | 86.42 | 85.99 | 516,879 |
| 20 Feb 2024 | 88.24 | 89.00 | 87.70 | 87.78 | 87.34 | 357,800 |
| 19 Feb 2024 | 89.00 | 90.64 | 88.32 | 89.12 | 88.68 | 259,661 |
| 16 Feb 2024 | 90.40 | 90.96 | 89.00 | 89.64 | 89.20 | 329,630 |
| 15 Feb 2024 | 88.74 | 90.48 | 88.34 | 89.80 | 89.35 | 709,184 |
| 14 Feb 2024 | 88.62 | 89.24 | 87.98 | 88.38 | 87.94 | 601,674 |
| 13 Feb 2024 | 90.20 | 91.50 | 87.14 | 89.02 | 88.58 | 655,188 |
| 12 Feb 2024 | 88.74 | 90.84 | 88.74 | 90.18 | 89.73 | 507,840 |
| 09 Feb 2024 | 90.82 | 91.82 | 88.54 | 88.62 | 88.18 | 492,673 |
| 08 Feb 2024 | 91.70 | 92.30 | 89.82 | 90.54 | 90.09 | 919,566 |
| 07 Feb 2024 | 91.62 | 94.32 | 89.62 | 91.70 | 91.25 | 1,373,320 |
| 06 Feb 2024 | 93.26 | 94.00 | 90.94 | 91.70 | 91.25 | 773,409 |
| 05 Feb 2024 | 94.10 | 94.80 | 92.60 | 92.88 | 92.42 | 464,627 |
| 02 Feb 2024 | 97.00 | 97.34 | 93.80 | 94.08 | 93.61 | 614,108 |
| 01 Feb 2024 | 97.30 | 97.68 | 93.82 | 95.62 | 95.15 | 579,917 |
| 31 Jan 2024 | 98.50 | 100.35 | 97.58 | 97.96 | 97.47 | 673,611 |
| 30 Jan 2024 | 99.74 | 100.90 | 98.44 | 99.18 | 98.69 | 352,495 |
| 29 Jan 2024 | 98.90 | 100.35 | 97.32 | 99.44 | 98.95 | 391,751 |
| 26 Jan 2024 | 98.02 | 98.90 | 95.90 | 98.90 | 98.41 | 231,140 |
| 25 Jan 2024 | 96.52 | 97.94 | 96.10 | 97.94 | 97.45 | 360,701 |
| 24 Jan 2024 | 96.88 | 98.10 | 96.50 | 96.90 | 96.42 | 462,298 |
| 23 Jan 2024 | 99.04 | 99.04 | 95.48 | 95.80 | 95.33 | 451,713 |
| 22 Jan 2024 | 96.20 | 97.06 | 95.18 | 96.22 | 95.74 | 855,478 |
| 19 Jan 2024 | 95.68 | 95.94 | 93.98 | 94.72 | 94.25 | 956,714 |
| 18 Jan 2024 | 96.02 | 96.94 | 95.06 | 95.68 | 95.21 | 779,927 |
| 17 Jan 2024 | 96.76 | 96.78 | 94.84 | 96.02 | 95.54 | 467,034 |
| 16 Jan 2024 | 99.10 | 99.78 | 97.32 | 98.02 | 97.53 | 545,719 |
| 15 Jan 2024 | 101.85 | 102.15 | 99.46 | 99.82 | 99.33 | 403,847 |
| 12 Jan 2024 | 101.60 | 102.70 | 101.05 | 102.35 | 101.84 | 1,322,299 |
| 11 Jan 2024 | 103.25 | 104.00 | 100.05 | 100.50 | 100.00 | 1,035,055 |
| 10 Jan 2024 | 100.55 | 103.50 | 100.55 | 103.05 | 102.54 | 847,388 |
| 09 Jan 2024 | 103.15 | 104.00 | 101.10 | 101.35 | 100.85 | 521,719 |
| 08 Jan 2024 | 102.75 | 103.35 | 100.00 | 103.15 | 102.64 | 463,822 |
| 05 Jan 2024 | 103.85 | 104.20 | 102.05 | 102.30 | 101.79 | 254,760 |
| 05 Jan 2024 | 0.6 Dividend | |||||
| 04 Jan 2024 | 104.95 | 107.70 | 104.30 | 104.70 | 103.58 | 423,881 |
| 03 Jan 2024 | 106.60 | 108.00 | 104.90 | 105.35 | 104.23 | 533,869 |
| 02 Jan 2024 | 108.00 | 108.60 | 106.50 | 106.60 | 105.46 | 603,419 |
| 29 Dec 2023 | 107.85 | 109.05 | 107.75 | 108.20 | 107.05 | 306,245 |
| 28 Dec 2023 | 108.60 | 109.30 | 107.55 | 108.55 | 107.39 | 367,276 |
| 27 Dec 2023 | 108.15 | 110.10 | 107.15 | 108.40 | 107.24 | 478,026 |
| 22 Dec 2023 | 105.65 | 108.95 | 105.65 | 108.15 | 107.00 | 348,928 |
| 21 Dec 2023 | 107.90 | 108.60 | 106.20 | 106.90 | 105.76 | 695,983 |
| 20 Dec 2023 | 109.15 | 109.55 | 108.15 | 108.75 | 107.59 | 372,557 |
| 19 Dec 2023 | 108.70 | 110.95 | 108.00 | 108.80 | 107.64 | 374,482 |
| 18 Dec 2023 | 109.45 | 109.95 | 108.05 | 108.65 | 107.49 | 376,005 |
| 15 Dec 2023 | 112.60 | 113.70 | 109.35 | 109.75 | 108.58 | 1,780,359 |
| 14 Dec 2023 | 108.00 | 112.95 | 107.60 | 112.00 | 110.81 | 2,031,264 |
| 13 Dec 2023 | 100.95 | 101.80 | 99.84 | 100.60 | 99.53 | 426,657 |
| 12 Dec 2023 | 101.00 | 102.00 | 99.94 | 100.55 | 99.48 | 557,105 |
| 11 Dec 2023 | 99.00 | 101.80 | 98.72 | 101.35 | 100.27 | 432,542 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.