Fabege AB (publ) (LON:0XPX)
London · Delayed Price · Currency is GBP · Price in SEK 74.58
-0.17 (-0.23%)
At close: Jul 17, 2026
LON:0XPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 74.90 | 75.25 | 74.25 | 74.58 | 74.58 | -0.23% | 7,151 |
| Jul 16, 2026 | 75.28 | 75.13 | 74.65 | 74.76 | 74.76 | -0.70% | 6,276 |
| Jul 15, 2026 | 74.98 | 75.75 | 74.68 | 75.28 | 75.28 | -0.49% | 13,031 |
| Jul 14, 2026 | 75.30 | 75.75 | 74.35 | 75.65 | 75.65 | 0.06% | 2,740 |
| Jul 13, 2026 | 75.48 | 76.00 | 75.35 | 75.61 | 75.61 | -0.06% | 5,883 |
| Jul 10, 2026 | 76.23 | 77.45 | 76.15 | 76.20 | 75.65 | 0.55% | 23,581 |
| Jul 9, 2026 | 75.73 | 76.10 | 75.55 | 75.79 | 75.24 | 0.30% | 15,476 |
| Jul 8, 2026 | 77.68 | 76.73 | 75.00 | 75.56 | 75.02 | -4.11% | 39,905 |
| Jul 7, 2026 | 76.78 | 79.00 | 76.95 | 78.80 | 78.23 | 2.19% | 1,073,742 |
| Jul 6, 2026 | 78.23 | 77.95 | 76.50 | 77.11 | 76.56 | 0.70% | 17,623 |
| Jul 3, 2026 | 76.18 | 77.00 | 76.10 | 76.57 | 76.02 | 1.84% | 66,292 |
| Jul 2, 2026 | 73.53 | 75.93 | 74.25 | 75.19 | 74.65 | 2.08% | 11,946 |
| Jul 1, 2026 | 74.18 | 74.90 | 73.10 | 73.66 | 73.13 | -0.86% | 908,343 |
| Jun 30, 2026 | 74.18 | 74.48 | 73.50 | 74.30 | 73.76 | 0.07% | 33,392 |
| Jun 29, 2026 | 74.85 | 74.25 | 73.90 | 74.25 | 73.71 | -0.40% | 6,200 |
| Jun 26, 2026 | 73.70 | 75.00 | 74.00 | 74.55 | 74.01 | -0.61% | 13,998 |
| Jun 25, 2026 | 74.65 | 75.40 | 74.38 | 75.01 | 74.46 | 1.48% | 35,908 |
| Jun 24, 2026 | 74.10 | 74.85 | 73.10 | 73.91 | 73.38 | 0.09% | 61,982 |
| Jun 23, 2026 | 73.58 | 74.10 | 73.45 | 73.85 | 73.32 | 0.19% | 30,933 |
| Jun 22, 2026 | 74.00 | 74.18 | 73.58 | 73.71 | 73.18 | 0.07% | 12,575 |
| Jun 18, 2026 | 75.28 | 74.25 | 73.30 | 73.66 | 73.13 | -2.18% | 92,521 |
| Jun 17, 2026 | 75.55 | 75.48 | 74.80 | 75.30 | 74.76 | -0.55% | 22,161 |
| Jun 16, 2026 | 75.98 | 76.15 | 75.45 | 75.71 | 75.17 | -1.42% | 13,184 |
| Jun 15, 2026 | 76.60 | 77.60 | 75.90 | 76.80 | 76.24 | 0.72% | 38,844 |
| Jun 12, 2026 | 76.05 | 76.40 | 75.83 | 76.25 | 75.70 | 0.33% | 1,840 |
| Jun 11, 2026 | 76.30 | 76.55 | 75.55 | 76.00 | 75.45 | -0.65% | 27,008 |
| Jun 10, 2026 | 76.30 | 76.70 | 76.05 | 76.50 | 75.95 | 0.46% | 3,311 |
| Jun 9, 2026 | 75.50 | 76.45 | 75.15 | 76.15 | 75.60 | 0.79% | 690,077 |
| Jun 8, 2026 | 76.00 | 76.20 | 75.25 | 75.55 | 75.00 | -2.20% | 3,243 |
| Jun 5, 2026 | 76.73 | 77.25 | 76.20 | 77.25 | 76.69 | 0.61% | 6,395 |
| Jun 4, 2026 | 77.40 | 77.30 | 76.30 | 76.78 | 76.22 | -0.67% | 137,066 |
| Jun 3, 2026 | 78.40 | 78.05 | 77.05 | 77.30 | 76.74 | -1.63% | 7,868 |
| Jun 2, 2026 | 79.13 | 79.60 | 78.35 | 78.58 | 78.01 | -0.06% | 29,959 |
| Jun 1, 2026 | 79.45 | 79.40 | 78.55 | 78.63 | 78.06 | -1.41% | 109,147 |
| May 29, 2026 | 80.20 | 80.15 | 79.35 | 79.75 | 79.17 | 0.10% | 43,039 |
| May 28, 2026 | 79.70 | 80.00 | 79.55 | 79.67 | 79.09 | -0.72% | 6,750 |
| May 27, 2026 | 79.83 | 81.35 | 80.20 | 80.25 | 79.67 | 0.31% | 14,672 |
| May 26, 2026 | 80.28 | 80.25 | 79.80 | 80.00 | 79.42 | -0.68% | 40,750 |
| May 25, 2026 | 80.18 | 80.95 | 80.18 | 80.55 | 79.97 | 0.81% | 14,242 |
| May 22, 2026 | 79.83 | 80.35 | 79.45 | 79.90 | 79.32 | -0.36% | 11,391 |
| May 21, 2026 | 80.50 | 80.50 | 79.75 | 80.19 | 79.61 | 1.03% | 10,254 |
| May 20, 2026 | 79.10 | 80.85 | 78.85 | 79.37 | 78.80 | -0.39% | 14,327 |
| May 19, 2026 | 78.38 | 79.80 | 79.13 | 79.68 | 79.11 | 1.06% | 75,258 |
| May 18, 2026 | 76.98 | 79.10 | 77.40 | 78.85 | 78.28 | 0.92% | 2,838 |
| May 15, 2026 | 78.28 | 78.45 | 77.20 | 78.13 | 77.57 | -0.40% | 62,355 |
| May 13, 2026 | 79.25 | 78.55 | 78.40 | 78.45 | 77.88 | -0.97% | 18,900 |
| May 12, 2026 | 80.15 | 80.03 | 79.10 | 79.22 | 78.65 | -1.71% | 120,095 |
| May 11, 2026 | 78.95 | 80.65 | 78.80 | 80.60 | 80.02 | 2.25% | 166,751 |
| May 8, 2026 | 78.88 | 79.35 | 78.45 | 78.83 | 78.26 | -0.12% | 36,943 |
| May 7, 2026 | 79.40 | 79.65 | 78.70 | 78.92 | 78.35 | 0.24% | 24,304 |