Fabege AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	83.23	84.05	81.45	83.66	83.66	-0.37%	31,276
Feb 11, 2026	84.58	85.38	83.25	83.97	83.97	-1.53%	98,688
Feb 10, 2026	85.43	85.55	84.10	85.28	85.28	-0.54%	173,456
Feb 9, 2026	84.15	86.05	84.80	85.74	85.74	1.20%	112,919
Feb 6, 2026	83.40	84.85	83.00	84.73	84.73	1.54%	942,908
Feb 5, 2026	83.00	84.70	82.88	83.44	83.44	1.24%	64,379
Feb 4, 2026	81.75	83.85	81.70	82.43	82.43	0.12%	50,604
Feb 3, 2026	83.35	82.75	81.80	82.33	82.33	-0.57%	59,468
Feb 2, 2026	82.13	83.35	81.40	82.80	82.80	-0.51%	90,393
Jan 30, 2026	83.45	83.55	82.25	83.23	83.23	-0.74%	66,945
Jan 29, 2026	81.60	84.05	82.20	83.85	83.85	3.98%	72,309
Jan 28, 2026	79.95	82.15	80.00	80.64	80.64	0.68%	91,788
Jan 27, 2026	81.30	80.45	80.00	80.10	80.10	-1.23%	53,967
Jan 26, 2026	80.68	81.28	79.93	81.10	81.10	1.44%	43,092
Jan 23, 2026	80.30	80.15	79.90	79.95	79.94	-0.57%	2,268
Jan 22, 2026	80.45	80.88	79.85	80.40	80.40	1.58%	53,768
Jan 21, 2026	79.55	79.30	78.65	79.15	79.15	-1.29%	108,836
Jan 20, 2026	81.38	81.15	79.65	80.19	80.19	-1.52%	48,400
Jan 19, 2026	81.70	82.00	81.10	81.43	81.43	-1.96%	74,690
Jan 16, 2026	84.30	84.35	82.95	83.05	83.05	-1.22%	1,401,203
Jan 15, 2026	81.48	84.60	81.00	84.08	84.08	3.93%	71,971
Jan 14, 2026	82.88	82.50	80.55	80.90	80.90	-1.79%	38,112
Jan 13, 2026	82.28	82.70	81.95	82.38	82.38	0.15%	8,737
Jan 12, 2026	82.80	82.93	82.25	82.25	82.25	-0.24%	29,109
Jan 9, 2026	83.33	83.35	82.10	82.45	82.45	-1.32%	7,938
Jan 8, 2026	83.25	83.80	83.20	83.55	83.05	0.86%	15,756
Jan 7, 2026	81.05	83.45	81.90	82.84	82.34	3.20%	26,704
Jan 5, 2026	81.05	80.65	80.00	80.27	79.79	-1.42%	9,928
Jan 2, 2026	82.75	82.35	80.90	81.43	80.94	-1.47%	39,379
Dec 30, 2025	82.58	82.80	82.25	82.65	82.15	0.24%	12,393
Dec 29, 2025	81.50	82.60	81.60	82.45	81.95	1.10%	1,201
Dec 23, 2025	80.55	81.70	81.15	81.55	81.06	0.80%	2,947
Dec 22, 2025	81.83	81.05	80.15	80.90	80.41	-1.46%	27,327
Dec 19, 2025	81.88	82.10	81.50	82.10	81.61	1.30%	42,926
Dec 18, 2025	81.25	81.95	80.68	81.05	80.56	-0.34%	49,795
Dec 17, 2025	79.28	82.00	79.05	81.32	80.83	2.25%	37,587
Dec 16, 2025	79.90	79.70	79.38	79.53	79.05	-0.71%	31,892
Dec 15, 2025	79.65	80.65	79.25	80.10	79.62	-0.06%	48,940
Dec 12, 2025	79.68	80.40	79.30	80.15	79.67	0.72%	346,863
Dec 11, 2025	79.85	79.95	78.60	79.58	79.10	-0.58%	56,834
Dec 10, 2025	79.70	80.65	79.30	80.04	79.56	0.34%	97,636
Dec 9, 2025	80.08	80.25	79.35	79.78	79.30	-1.16%	214,583
Dec 8, 2025	81.30	81.15	80.20	80.71	80.23	-1.93%	80,632
Dec 5, 2025	82.18	82.60	81.70	82.30	81.80	1.01%	15,152
Dec 4, 2025	80.95	82.15	81.05	81.48	80.99	0.14%	60,148
Dec 3, 2025	80.48	81.55	80.85	81.37	80.88	-0.06%	25,204
Dec 2, 2025	81.28	81.60	81.28	81.42	80.93	0.20%	8,895
Dec 1, 2025	82.00	81.60	81.05	81.25	80.76	-1.04%	16,336
Nov 28, 2025	82.50	82.75	81.55	82.10	81.61	-0.68%	48,035
Nov 27, 2025	82.50	83.10	82.35	82.67	82.17	1.37%	495,262