Fabege AB FABG
OMXSTO · Sweden · Finance
SEK 65.45-0.60 (-0.91%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 66.05 | -1.71% | SEK 67.20 | SEK 67.40 | SEK 66.05 | 796.55K |
| 2026-09-29 | SEK 67.20 | +2.21% | SEK 65.70 | SEK 67.55 | SEK 65.70 | 605.29K |
| 2026-09-28 | SEK 65.75 | -0.68% | SEK 66.40 | SEK 66.80 | SEK 65.00 | 385.10K |
| 2026-09-25 | SEK 66.20 | -0.82% | SEK 67.00 | SEK 67.45 | SEK 66.15 | 276.85K |
| 2026-09-24 | SEK 66.75 | -2.27% | SEK 68.15 | SEK 68.60 | SEK 66.65 | 935.02K |
| 2026-09-23 | SEK 68.30 | -1.37% | SEK 69.25 | SEK 69.35 | SEK 67.95 | 560.02K |
| 2026-09-22 | SEK 69.25 | -0.50% | SEK 69.55 | SEK 70.00 | SEK 69.10 | 265.17K |
| 2026-09-21 | SEK 69.60 | +0.65% | SEK 69.20 | SEK 69.85 | SEK 68.80 | 322.35K |
| 2026-09-18 | SEK 69.15 | -0.72% | SEK 69.50 | SEK 69.50 | SEK 68.70 | 1.13M |
| 2026-09-17 | SEK 69.65 | +0.80% | SEK 68.90 | SEK 69.65 | SEK 68.60 | 961.36K |
| 2026-09-16 | SEK 69.10 | 0.00% | SEK 68.80 | SEK 69.55 | SEK 68.80 | 184.03K |
| 2026-09-15 | SEK 69.10 | -0.50% | SEK 69.40 | SEK 69.55 | SEK 68.75 | 775.95K |
| 2026-09-14 | SEK 69.45 | -1.00% | SEK 70.05 | SEK 70.50 | SEK 69.35 | 406.57K |
| 2026-09-11 | SEK 70.15 | +0.14% | SEK 70.10 | SEK 70.65 | SEK 69.55 | 292.90K |
| 2026-09-10 | SEK 70.05 | -1.68% | SEK 71.00 | SEK 71.50 | SEK 70.05 | 720.46K |
| 2026-09-09 | SEK 71.25 | -1.11% | SEK 72.00 | SEK 72.20 | SEK 71.25 | 625.06K |
| 2026-09-08 | SEK 72.05 | -0.28% | SEK 72.55 | SEK 72.60 | SEK 72.00 | 418.90K |
| 2026-09-07 | SEK 72.25 | -0.82% | SEK 71.90 | SEK 72.60 | SEK 71.75 | 377.70K |
| 2026-09-04 | SEK 72.85 | +0.41% | SEK 72.55 | SEK 73.00 | SEK 72.00 | 304.49K |
| 2026-09-03 | SEK 72.55 | +0.90% | SEK 71.75 | SEK 73.10 | SEK 71.75 | 714.32K |
| 2026-09-02 | SEK 71.90 | -0.28% | SEK 72.00 | SEK 72.35 | SEK 71.50 | 486.29K |
| 2026-09-01 | SEK 72.10 | +0.63% | SEK 71.65 | SEK 72.20 | SEK 71.20 | 906.81K |
| 2026-08-31 | SEK 71.65 | -2.25% | SEK 73.10 | SEK 73.10 | SEK 71.45 | 659.76K |
| 2026-08-28 | SEK 73.30 | -0.34% | SEK 73.55 | SEK 74.20 | SEK 73.10 | 172.12K |
| 2026-08-27 | SEK 73.55 | +0.20% | SEK 73.25 | SEK 73.60 | SEK 72.85 | 521.09K |
| 2026-08-26 | SEK 73.40 | -1.01% | SEK 74.10 | SEK 74.40 | SEK 73.25 | 270.34K |
| 2026-08-25 | SEK 74.15 | -0.20% | SEK 74.25 | SEK 74.60 | SEK 73.80 | 316.56K |
| 2026-08-24 | SEK 74.30 | -1.72% | SEK 74.95 | SEK 74.95 | SEK 73.35 | 647.95K |
| 2026-08-21 | SEK 75.60 | +0.47% | SEK 75.25 | SEK 76.00 | SEK 74.80 | 197.67K |
| 2026-08-20 | SEK 75.25 | -0.40% | SEK 75.30 | SEK 75.80 | SEK 75.00 | 182.16K |
| 2026-08-19 | SEK 75.55 | -1.05% | SEK 76.40 | SEK 76.80 | SEK 75.00 | 197.82K |
| 2026-08-18 | SEK 76.35 | +0.07% | SEK 76.15 | SEK 76.95 | SEK 75.85 | 360.15K |
| 2026-08-17 | SEK 76.30 | -1.10% | SEK 77.15 | SEK 77.35 | SEK 76.10 | 243.77K |
| 2026-08-14 | SEK 77.15 | +0.78% | SEK 76.95 | SEK 77.70 | SEK 76.10 | 686.25K |
| 2026-08-13 | SEK 76.55 | -0.07% | SEK 77.10 | SEK 77.10 | SEK 75.70 | 166.52K |
| 2026-08-12 | SEK 76.60 | +1.12% | SEK 75.75 | SEK 76.80 | SEK 75.60 | 372.57K |
| 2026-08-11 | SEK 75.75 | -0.26% | SEK 75.85 | SEK 76.20 | SEK 74.90 | 245.70K |
| 2026-08-10 | SEK 75.95 | -0.39% | SEK 76.00 | SEK 76.65 | SEK 75.50 | 402.68K |
| 2026-08-07 | SEK 76.25 | +0.79% | SEK 75.60 | SEK 76.40 | SEK 75.20 | 242.81K |
| 2026-08-06 | SEK 75.65 | -0.39% | SEK 75.90 | SEK 76.20 | SEK 75.40 | 170.15K |
| 2026-08-05 | SEK 75.95 | -1.17% | SEK 76.80 | SEK 76.80 | SEK 75.80 | 325.37K |
| 2026-08-04 | SEK 76.85 | +1.32% | SEK 75.80 | SEK 76.85 | SEK 75.65 | 309.45K |
| 2026-08-03 | SEK 75.85 | +1.54% | SEK 74.60 | SEK 76.15 | SEK 74.30 | 307.86K |
| 2026-07-31 | SEK 74.70 | -0.60% | SEK 75.05 | SEK 75.85 | SEK 74.70 | 324.89K |
| 2026-07-30 | SEK 75.15 | +0.67% | SEK 74.65 | SEK 75.60 | SEK 74.45 | 322.13K |
| 2026-07-29 | SEK 74.65 | -0.53% | SEK 75.00 | SEK 75.00 | SEK 74.05 | 306.92K |
| 2026-07-28 | SEK 75.05 | +0.74% | SEK 74.95 | SEK 75.55 | SEK 74.40 | 249.81K |
| 2026-07-27 | SEK 74.50 | +1.22% | SEK 74.00 | SEK 74.85 | SEK 73.80 | 243.95K |
| 2026-07-24 | SEK 73.60 | +0.07% | SEK 73.55 | SEK 74.15 | SEK 73.25 | 280.64K |
| 2026-07-23 | SEK 73.55 | -0.27% | SEK 73.85 | SEK 74.85 | SEK 73.55 | 269.53K |
| 2026-07-22 | SEK 73.75 | +0.61% | SEK 73.25 | SEK 74.80 | SEK 72.60 | 234.87K |
| 2026-07-21 | SEK 73.30 | -0.88% | SEK 74.10 | SEK 74.10 | SEK 73.20 | 276.07K |
| 2026-07-20 | SEK 73.95 | -0.47% | SEK 74.20 | SEK 74.75 | SEK 73.70 | 259.47K |
| 2026-07-17 | SEK 74.30 | -0.67% | SEK 75.00 | SEK 75.40 | SEK 74.15 | 267.71K |
| 2026-07-16 | SEK 74.80 | -0.47% | SEK 75.40 | SEK 75.40 | SEK 74.40 | 211.89K |
| 2026-07-15 | SEK 75.15 | -0.60% | SEK 75.00 | SEK 75.90 | SEK 74.60 | 260.45K |
| 2026-07-14 | SEK 75.60 | -0.20% | SEK 75.50 | SEK 75.85 | SEK 74.25 | 222.58K |
| 2026-07-13 | SEK 75.75 | -0.59% | SEK 75.60 | SEK 76.00 | SEK 75.15 | 172.74K |
| 2026-07-10 | SEK 76.20 | -0.13% | SEK 76.30 | SEK 77.60 | SEK 75.95 | 298.19K |
| 2026-07-09 | SEK 76.30 | +1.26% | SEK 75.75 | SEK 76.30 | SEK 75.05 | 339.50K |
| 2026-07-08 | SEK 75.35 | -4.38% | SEK 78.00 | SEK 78.30 | SEK 75.00 | 487.06K |
| 2026-07-07 | SEK 78.80 | +1.55% | SEK 76.95 | SEK 79.00 | SEK 76.65 | 464.79K |
| 2026-07-06 | SEK 77.60 | +0.78% | SEK 78.10 | SEK 78.95 | SEK 76.20 | 452.40K |
| 2026-07-03 | SEK 77.00 | +1.45% | SEK 76.15 | SEK 77.00 | SEK 75.90 | 710.91K |
| 2026-07-02 | SEK 75.90 | +2.29% | SEK 73.05 | SEK 76.30 | SEK 73.05 | 655.37K |
| 2026-07-01 | SEK 74.20 | -0.13% | SEK 74.90 | SEK 74.90 | SEK 73.00 | 318.03K |
| 2026-06-30 | SEK 74.30 | +0.34% | SEK 74.40 | SEK 74.65 | SEK 73.40 | 563.14K |
| 2026-06-29 | SEK 74.05 | -1.00% | SEK 74.80 | SEK 74.85 | SEK 73.65 | 351.99K |
| 2026-06-26 | SEK 74.80 | +0.27% | SEK 73.95 | SEK 75.00 | SEK 73.90 | 258.22K |
| 2026-06-25 | SEK 74.60 | +0.20% | SEK 74.75 | SEK 75.60 | SEK 74.30 | 297.71K |
| 2026-06-24 | SEK 74.45 | +0.81% | SEK 73.85 | SEK 75.25 | SEK 72.95 | 574.61K |
| 2026-06-23 | SEK 73.85 | -0.20% | SEK 73.75 | SEK 74.30 | SEK 73.40 | 241.50K |
| 2026-06-22 | SEK 74.00 | -0.34% | SEK 73.80 | SEK 74.50 | SEK 73.30 | 342.88K |
| 2026-06-18 | SEK 74.25 | -0.80% | SEK 75.00 | SEK 75.00 | SEK 73.20 | 904.45K |
| 2026-06-17 | SEK 74.85 | -1.12% | SEK 75.30 | SEK 75.65 | SEK 74.70 | 301.01K |
| 2026-06-16 | SEK 75.70 | -0.72% | SEK 76.25 | SEK 76.45 | SEK 75.30 | 268.90K |
| 2026-06-15 | SEK 76.25 | +0.13% | SEK 76.15 | SEK 77.80 | SEK 75.90 | 522.93K |
| 2026-06-12 | SEK 76.15 | 0.00% | SEK 76.70 | SEK 77.10 | SEK 75.70 | 498.48K |
| 2026-06-11 | SEK 76.15 | -0.46% | SEK 76.55 | SEK 76.60 | SEK 75.45 | 123.21K |
| 2026-06-10 | SEK 76.50 | +0.46% | SEK 76.10 | SEK 76.75 | SEK 75.45 | 108.67K |
| 2026-06-09 | SEK 76.15 | -0.20% | SEK 75.15 | SEK 76.65 | SEK 75.15 | 288.15K |
| 2026-06-08 | SEK 76.30 | -0.20% | SEK 76.00 | SEK 76.30 | SEK 74.80 | 344.77K |
| 2026-06-05 | SEK 76.45 | -0.26% | SEK 76.65 | SEK 77.40 | SEK 76.00 | 324.45K |
| 2026-06-04 | SEK 76.65 | -0.65% | SEK 77.15 | SEK 77.60 | SEK 76.15 | 235.00K |
| 2026-06-03 | SEK 77.15 | -1.72% | SEK 78.30 | SEK 78.55 | SEK 77.00 | 357.40K |
| 2026-06-02 | SEK 78.50 | -0.57% | SEK 79.00 | SEK 79.75 | SEK 78.35 | 271.51K |
| 2026-06-01 | SEK 78.95 | -1.00% | SEK 79.45 | SEK 79.60 | SEK 78.35 | 530.85K |
| 2026-05-29 | SEK 79.75 | -0.19% | SEK 80.50 | SEK 80.50 | SEK 79.35 | 1.25M |
| 2026-05-28 | SEK 79.90 | -0.25% | SEK 80.05 | SEK 80.40 | SEK 79.40 | 227.07K |
| 2026-05-27 | SEK 80.10 | +0.12% | SEK 80.00 | SEK 81.45 | SEK 79.95 | 350.99K |