Stockholm - Delayed Quote
SEK
Fabege AB (publ) (FABG.ST)
64.50
+0.20
(+0.31%)
At close: October 30 at 12:59:51 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
64.10
64.75
64.10
64.50
64.50
127,815
Oct 29, 2026
64.05
64.65
63.80
64.30
64.30
1,154,338
Oct 28, 2026
64.20
64.60
64.10
64.20
64.20
335,254
Oct 27, 2026
65.05
65.05
64.00
64.45
64.45
514,814
Oct 26, 2026
65.15
65.70
64.85
64.85
64.85
686,729
Oct 23, 2026
64.35
65.25
64.15
65.05
65.05
560,479
Oct 22, 2026
63.45
65.15
63.05
64.80
64.80
499,600
Oct 21, 2026
62.80
65.55
62.80
63.35
63.35
1,601,530
Oct 20, 2026
64.50
66.00
64.35
65.75
65.75
315,604
Oct 19, 2026
65.00
65.00
64.15
64.45
64.45
386,724
Oct 16, 2026
65.50
65.50
64.80
65.05
65.05
275,574
Oct 15, 2026
63.90
65.15
63.90
64.85
64.85
1,218,051
Oct 14, 2026
63.65
65.35
63.65
63.95
63.95
475,954
Oct 13, 2026
63.95
64.35
63.35
63.40
63.40
580,553
Oct 12, 2026
0.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 12, 2026
63.55
64.00
62.70
62.90
62.90
586,598
Oct 9, 2026
64.80
65.20
64.15
64.25
63.70
1,216,071
Oct 8, 2026
65.00
66.15
63.80
64.50
63.95
4,344,073
Oct 7, 2026
65.70
66.10
64.80
65.05
64.49
896,439
Oct 6, 2026
64.70
65.75
64.70
65.70
65.14
357,209
Oct 5, 2026
64.30
65.10
64.00
64.80
64.25
1,626,532
Oct 2, 2026
65.20
65.30
64.20
64.45
63.90
1,304,640
Oct 1, 2026
65.90
66.60
65.25
65.45
64.89
786,493
Sep 30, 2026
67.20
67.40
66.05
66.05
65.48
796,554
Sep 29, 2026
65.70
67.55
65.70
67.20
66.62
605,289
Sep 28, 2026
66.40
66.80
65.00
65.75
65.19
385,100
Sep 25, 2026
67.00
67.45
66.15
66.20
65.63
276,853
Sep 24, 2026
68.15
68.60
66.65
66.75
66.18
935,015
Sep 23, 2026
69.25
69.35
67.95
68.30
67.72
560,021
Sep 22, 2026
69.55
70.00
69.10
69.25
68.66
265,171
Sep 21, 2026
69.20
69.85
68.80
69.60
69.00
322,350
Sep 18, 2026
69.50
69.50
68.70
69.15
68.56
1,125,722
Sep 17, 2026
68.90
69.65
68.60
69.65
69.05
961,360
Sep 16, 2026
68.80
69.55
68.80
69.10
68.51
184,027
Sep 15, 2026
69.40
69.55
68.75
69.10
68.51
775,951
Sep 14, 2026
70.05
70.50
69.35
69.45
68.86
406,570
Sep 11, 2026
70.10
70.65
69.55
70.15
69.55
292,896
Sep 10, 2026
71.00
71.50
70.05
70.05
69.45
720,464
Sep 9, 2026
72.00
72.20
71.25
71.25
70.64
625,056
Sep 8, 2026
72.55
72.60
72.00
72.05
71.43
418,902
Sep 7, 2026
71.90
72.60
71.75
72.25
71.63
377,701
Sep 4, 2026
72.55
73.00
72.00
72.85
72.23
304,493
Sep 3, 2026
71.75
73.10
71.75
72.55
71.93
714,321
Sep 2, 2026
72.00
72.35
71.50
71.90
71.28
486,287
Sep 1, 2026
71.65
72.20
71.20
72.10
71.48
906,811
Aug 31, 2026
73.10
73.10
71.45
71.65
71.04
659,758
Aug 28, 2026
73.55
74.20
73.10
73.30
72.67
172,122
Aug 27, 2026
73.25
73.60
72.85
73.55
72.92
521,089
Aug 26, 2026
74.10
74.40
73.25
73.40
72.77
270,337
Aug 25, 2026
74.25
74.60
73.80
74.15
73.52
316,556
Aug 24, 2026
74.95
74.95
73.35
74.30
73.66
647,954
Aug 21, 2026
75.25
76.00
74.80
75.60
74.95
197,667
Aug 20, 2026
75.30
75.80
75.00
75.25
74.61
182,155
Aug 19, 2026
76.40
76.80
75.00
75.55
74.90
197,820
Aug 18, 2026
76.15
76.95
75.85
76.35
75.70
360,148
Aug 17, 2026
77.15
77.35
76.10
76.30
75.65
243,767
Aug 14, 2026
76.95
77.70
76.10
77.15
76.49
686,252
Aug 13, 2026
77.10
77.10
75.70
76.55
75.89
166,522
Aug 12, 2026
75.75
76.80
75.60
76.60
75.94
372,569
Aug 11, 2026
75.85
76.20
74.90
75.75
75.10
245,704
Aug 10, 2026
76.00
76.65
75.50
75.95
75.30
402,683
Aug 7, 2026
75.60
76.40
75.20
76.25
75.60
242,807
Aug 6, 2026
75.90
76.20
75.40
75.65
75.00
170,148
Aug 5, 2026
76.80
76.80
75.80
75.95
75.30
325,372
Aug 4, 2026
75.80
76.85
75.65
76.85
76.19
309,446
Aug 3, 2026
74.60
76.15
74.30
75.85
75.20
307,855
Jul 31, 2026
75.05
75.85
74.70
74.70
74.06
324,891
Jul 30, 2026
74.65
75.60
74.45
75.15
74.51
322,133
Jul 29, 2026
75.00
75.00
74.05
74.65
74.01
306,920
Jul 28, 2026
74.95
75.55
74.40
75.05
74.41
249,814
Jul 27, 2026
74.00
74.85
73.80
74.50
73.86
243,947
Jul 24, 2026
73.55
74.15
73.25
73.60
72.97
280,643
Jul 23, 2026
73.85
74.85
73.55
73.55
72.92
269,525
Jul 22, 2026
73.25
74.80
72.60
73.75
73.12
234,865
Jul 21, 2026
74.10
74.10
73.20
73.30
72.67
276,066
Jul 20, 2026
74.20
74.75
73.70
73.95
73.32
259,467
Jul 17, 2026
75.00
75.40
74.15
74.30
73.66
267,706
Jul 16, 2026
75.40
75.40
74.40
74.80
74.16
211,893
Jul 15, 2026
75.00
75.90
74.60
75.15
74.51
260,447
Jul 14, 2026
75.50
75.85
74.25
75.60
74.95
222,581
Jul 13, 2026
0.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 13, 2026
75.60
76.00
75.15
75.75
75.10
172,742
Jul 10, 2026
76.30
77.60
75.95
76.20
75.00
298,187
Jul 9, 2026
75.75
76.30
75.05
76.30
75.10
339,495
Jul 8, 2026
78.00
78.30
75.00
75.35
74.17
487,062
Jul 7, 2026
76.95
79.00
76.65
78.80
77.56
464,788
Jul 6, 2026
78.10
78.95
76.20
77.60
76.38
452,395
Jul 3, 2026
76.15
77.00
75.90
77.00
75.79
710,912
Jul 2, 2026
73.05
76.30
73.05
75.90
74.71
655,367
Jul 1, 2026
74.90
74.90
73.00
74.20
73.03
318,025
Jun 30, 2026
74.40
74.65
73.40
74.30
73.13
563,137
Jun 29, 2026
74.80
74.85
73.65
74.05
72.89
351,993
Jun 26, 2026
73.95
75.00
73.90
74.80
73.62
258,216
Jun 25, 2026
74.75
75.60
74.30
74.60
73.43
297,707
Jun 24, 2026
73.85
75.25
72.95
74.45
73.28
574,608
Jun 23, 2026
73.75
74.30
73.40
73.85
72.69
241,499
Jun 22, 2026
73.80
74.50
73.30
74.00
72.84
342,883
Jun 18, 2026
75.00
75.00
73.20
74.25
73.08
904,447
Jun 17, 2026
75.30
75.65
74.70
74.85
73.67
301,014
Jun 16, 2026
76.25
76.45
75.30
75.70
74.51
268,896
Jun 15, 2026
76.15
77.80
75.90
76.25
75.05
522,928
Jun 12, 2026
76.70
77.10
75.70
76.15
74.95
498,476
Jun 11, 2026
76.55
76.60
75.45
76.15
74.95
123,214
Jun 10, 2026
76.10
76.75
75.45
76.50
75.30
108,665
Jun 9, 2026
75.15
76.65
75.15
76.15
74.95
288,146
Jun 8, 2026
76.00
76.30
74.80
76.30
75.10
344,765
Jun 5, 2026
76.65
77.40
76.00
76.45
75.25
324,447
Jun 4, 2026
77.15
77.60
76.15
76.65
75.45
235,000
Jun 3, 2026
78.30
78.55
77.00
77.15
75.94
357,397
Jun 2, 2026
79.00
79.75
78.35
78.50
77.27
271,506
Jun 1, 2026
79.45
79.60
78.35
78.95
77.71
530,845
May 29, 2026
80.50
80.50
79.35
79.75
78.50
1,246,675
May 28, 2026
80.05
80.40
79.40
79.90
78.64
227,065
May 27, 2026
80.00
81.45
79.95
80.10
78.84
350,988
May 26, 2026
80.55
80.55
79.55
80.00
78.74
464,271
May 25, 2026
80.00
81.00
80.00
80.45
79.19
397,145
May 22, 2026
79.90
80.55
79.35
79.45
78.20
774,114
May 21, 2026
80.40
80.70
79.75
79.75
78.50
475,574
May 20, 2026
79.45
81.05
78.65
80.45
79.19
451,749
May 19, 2026
78.70
79.95
78.60
79.65
78.40
661,661
May 18, 2026
77.25
79.10
76.70
78.70
77.46
419,649
May 15, 2026
78.30
78.80
77.25
77.25
76.04
509,466
May 13, 2026
79.05
79.25
78.35
78.35
77.12
157,543
May 12, 2026
80.00
80.20
78.90
79.25
78.00
404,891
May 11, 2026
79.10
80.70
78.75
80.40
79.14
450,673
May 8, 2026
78.90
79.35
78.30
79.15
77.91
477,578
May 7, 2026
79.20
79.70
78.55
78.90
77.66
606,558
May 6, 2026
78.10
80.25
77.90
79.10
77.86
617,713
May 5, 2026
76.70
78.00
76.70
77.50
76.28
356,236
May 4, 2026
78.25
78.25
75.50
76.70
75.49
495,832
Apr 30, 2026
77.85
77.85
77.15
77.25
76.04
332,634
Apr 29, 2026
77.00
78.15
76.45
77.70
76.48
536,235
Apr 28, 2026
77.65
78.30
76.65
77.30
76.09
428,741
Apr 27, 2026
77.70
78.35
77.50
77.65
76.43
269,886
Apr 24, 2026
76.45
78.15
76.20
78.00
76.77
422,586
Apr 23, 2026
78.20
79.10
75.95
77.45
76.23
793,918
Apr 22, 2026
77.90
79.15
77.75
77.95
76.72
527,277
Apr 21, 2026
79.30
79.55
77.80
78.15
76.92
856,747
Apr 20, 2026
80.10
80.70
79.30
79.40
78.15
604,756
Apr 17, 2026
0.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
79.80
81.05
79.20
80.85
79.58
806,308
Apr 16, 2026
79.00
80.55
78.60
79.85
78.05
723,414
Apr 15, 2026
78.55
79.20
78.40
79.00
77.22
512,356
Apr 14, 2026
77.70
78.90
77.50
78.40
76.64
948,936
Apr 13, 2026
76.95
77.60
76.80
77.50
75.76
616,607
Apr 10, 2026
77.90
78.10
76.70
77.15
75.41
842,242
Apr 9, 2026
77.05
77.95
76.75
77.90
76.15
711,388
Apr 8, 2026
77.50
78.55
76.95
77.35
75.61
1,013,041
Apr 7, 2026
76.40
77.35
75.80
76.00
74.29
573,365
Apr 2, 2026
76.80
76.85
75.85
76.20
74.49
172,157
Apr 1, 2026
76.30
77.40
76.20
76.80
75.07
551,390
Mar 31, 2026
75.30
76.70
75.30
75.75
74.05
500,722
Mar 30, 2026
73.40
75.05
72.65
75.05
73.36
400,794
Mar 27, 2026
74.10
74.20
73.00
73.40
71.75
661,296
Mar 26, 2026
75.00
75.10
74.00
74.15
72.48
514,628
Mar 25, 2026
75.30
76.10
74.85
75.10
73.41
513,668
Mar 24, 2026
74.90
75.55
74.15
74.55
72.87
322,897
Mar 23, 2026
75.00
76.20
72.50
74.35
72.68
779,434
Mar 20, 2026
78.65
79.65
76.60
76.60
74.88
892,654
Mar 19, 2026
79.00
79.30
78.15
78.60
76.83
409,215
Mar 18, 2026
79.80
80.90
79.45
79.95
78.15
271,893
Mar 17, 2026
80.15
81.45
79.60
80.20
78.40
253,194
Mar 16, 2026
79.70
80.70
79.05
80.00
78.20
335,570
Mar 13, 2026
80.70
80.90
79.50
79.75
77.96
298,932
Mar 12, 2026
80.40
80.90
79.80
80.75
78.93
578,456
Mar 11, 2026
81.00
81.75
80.15
80.50
78.69
740,338
Mar 10, 2026
81.00
81.95
80.80
81.75
79.91
414,383
Mar 9, 2026
80.10
80.50
78.95
80.05
78.25
1,825,586
Mar 6, 2026
82.00
82.30
81.00
81.70
79.86
528,230
Mar 5, 2026
81.85
82.70
81.05
82.00
80.16
463,247
Mar 4, 2026
80.10
82.50
79.40
81.85
80.01
409,752
Mar 3, 2026
81.60
81.60
78.95
80.10
78.30
718,553
Mar 2, 2026
82.90
83.20
81.60
82.00
80.16
505,041
Feb 27, 2026
83.45
84.45
83.35
84.10
82.21
633,478
Feb 26, 2026
82.60
83.95
82.35
83.55
81.67
564,338
Feb 25, 2026
82.30
83.50
82.05
82.60
80.74
482,990
Feb 24, 2026
82.30
83.60
81.90
82.80
80.94
874,103
Feb 23, 2026
82.80
83.65
82.25
82.30
80.45
638,782
Feb 20, 2026
81.85
84.10
81.85
83.30
81.43
689,741
Feb 19, 2026
81.15
82.00
80.45
81.40
79.57
438,656
Feb 18, 2026
82.05
82.20
80.70
81.15
79.32
513,746
Feb 17, 2026
80.15
82.10
80.15
82.05
80.20
356,148
Feb 16, 2026
81.45
82.20
80.45
80.60
78.79
555,488
Feb 13, 2026
83.55
83.55
81.30
81.35
79.52
963,367
Feb 12, 2026
83.00
84.20
81.35
83.55
81.67
702,997
Feb 11, 2026
84.75
85.40
83.05
83.40
81.52
637,204
Feb 10, 2026
85.25
86.00
83.85
84.85
82.94
510,756
Feb 9, 2026
84.30
86.05
84.00
85.25
83.33
772,199
Feb 6, 2026
83.00
84.95
82.65
84.30
82.40
528,208
Feb 5, 2026
82.95
85.25
82.25
83.80
81.91
1,506,076
Feb 4, 2026
81.25
84.05
81.25
84.05
82.16
619,567
Feb 3, 2026
82.70
82.90
81.65
82.20
80.35
412,627
Feb 2, 2026
82.15
83.70
81.40
82.80
80.94
438,258
Jan 30, 2026
83.50
83.60
82.20
82.25
80.40
948,283
Jan 29, 2026
82.05
84.05
81.95
83.70
81.82
352,631
Jan 28, 2026
79.85
82.30
79.75
82.15
80.30
304,441
Jan 27, 2026
81.10
81.15
79.95
80.35
78.54
380,613
Jan 26, 2026
80.55
81.40
79.85
81.15
79.32
455,486
Jan 23, 2026
80.15
80.70
79.75
80.55
78.74
332,319
Jan 22, 2026
80.30
80.95
79.70
80.15
78.35
836,443
Jan 21, 2026
79.25
79.65
78.60
79.10
77.32
516,198
Jan 20, 2026
81.00
81.40
79.25
79.65
77.86
255,344
Jan 19, 2026
81.80
82.25
81.00
81.60
79.76
374,443
Jan 16, 2026
84.30
84.60
82.90
83.00
81.13
339,655
Jan 15, 2026
81.25
84.70
81.00
84.50
82.60
732,863
Jan 14, 2026
82.90
83.00
80.40
81.10
79.28
520,656
Jan 13, 2026
82.50
82.80
81.85
82.55
80.69
361,674
Jan 12, 2026
82.80
83.15
82.10
82.50
80.64
257,922
Jan 9, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 9, 2026
83.00
83.45
81.85
83.45
81.57
337,456
Jan 8, 2026
83.20
84.00
83.00
83.45
81.08
209,741
Jan 7, 2026
81.20
83.45
80.80
83.45
81.08
801,809
Jan 5, 2026
80.80
80.95
79.95
80.35
78.07
258,156
Jan 2, 2026
82.50
82.65
80.90
80.95
78.65
520,642
Dec 30, 2025
82.30
82.90
81.90
82.55
80.21
195,979
Dec 29, 2025
81.40
82.65
81.10
82.20
79.87
186,507
Dec 23, 2025
81.05
82.05
81.00
81.45
79.14
206,540
Dec 22, 2025
81.85
82.15
80.10
81.15
78.85
304,333
Dec 19, 2025
81.80
82.15
81.20
81.85
79.53
634,335
Dec 18, 2025
81.35
81.90
80.55
81.55
79.24
397,177
Dec 17, 2025
79.40
82.20
78.95
81.20
78.90
2,102,333
Dec 16, 2025
80.05
80.05
79.00
79.35
77.10
1,234,902
Dec 15, 2025
79.65
81.10
79.20
79.80
77.54
1,294,786
Dec 12, 2025
79.30
80.55
79.30
79.70
77.44
728,136
Dec 11, 2025
80.45
80.45
78.50
79.30
77.05
1,112,844
Dec 10, 2025
79.65
80.65
79.20
80.45
78.17
1,309,922
Dec 9, 2025
80.15
80.25
79.30
79.60
77.34
458,438
Dec 8, 2025
81.95
82.10
80.15
80.20
77.93
447,162
Dec 5, 2025
82.15
82.65
81.65
82.00
79.68
237,000
Dec 4, 2025
80.70
82.30
80.70
82.00
79.68
570,405
Dec 3, 2025
80.25
82.10
80.25
80.85
78.56
252,819
Dec 2, 2025
81.20
81.85
80.85
81.00
78.70
328,599
Dec 1, 2025
82.00
82.05
80.90
81.10
78.80
353,281
Nov 28, 2025
82.65
82.90
81.50
82.00
79.68
915,695
Nov 27, 2025
82.60
83.20
82.25
82.55
80.21
358,022
Nov 26, 2025
81.85
82.65
80.60
82.15
79.82
586,420
Nov 25, 2025
81.80
81.80
80.40
81.35
79.04
398,852
Nov 24, 2025
80.50
81.55
80.25
80.95
78.65
657,944
Nov 21, 2025
79.75
80.65
79.20
80.50
78.22
354,880
Nov 20, 2025
81.00
81.10
79.75
79.75
77.49
175,952
Nov 19, 2025
80.85
81.25
80.10
80.90
78.61
224,422
Nov 18, 2025
81.00
81.70
80.65
80.85
78.56
184,090
Nov 17, 2025
81.75
82.65
81.25
81.55
79.24
234,765
Nov 14, 2025
82.20
82.20
81.10
81.75
79.43
218,386
Nov 13, 2025
82.15
82.85
81.65
82.25
79.92
206,039
Nov 12, 2025
82.00
82.35
81.30
82.05
79.72
501,295
Nov 11, 2025
82.00
82.10
80.80
81.95
79.63
339,549
Nov 10, 2025
84.25
84.60
81.65
81.65
79.33
799,174
Nov 7, 2025
83.00
84.45
83.00
84.05
81.67
666,696
Nov 6, 2025
81.65
83.95
81.50
83.00
80.65
429,127
Nov 5, 2025
81.85
82.75
81.50
81.65
79.33
237,813
Nov 4, 2025
82.80
82.80
81.85
82.20
79.87
252,409
Nov 3, 2025
83.55
84.40
82.60
82.80
80.45
285,368
Oct 31, 2025
84.45
84.45
83.60
83.65
81.28
431,248
Oct 30, 2025
83.80
84.90
83.75
84.45
82.06
195,495
