Fabege AB (publ) (LON:0XPX)
London · Delayed Price · Currency is GBP · Price in SEK 72.00
+0.22 (0.30%)
At close: Sep 3, 2026
LON:0XPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 72.55 | 72.85 | 72.15 | 72.40 | 72.40 | 0.56% | 7,145 |
| Sep 3, 2026 | 71.98 | 73.00 | 71.85 | 72.00 | 72.00 | 0.30% | 13,522 |
| Sep 2, 2026 | 71.85 | 72.40 | 71.55 | 71.78 | 71.78 | 0.38% | 752,878 |
| Sep 1, 2026 | 71.53 | 72.20 | 71.40 | 71.51 | 71.51 | -0.20% | 42,438 |
| Aug 31, 2026 | 71.90 | 71.90 | 71.50 | 71.65 | 71.65 | -1.98% | 28,432 |
| Aug 28, 2026 | 73.68 | 73.60 | 73.10 | 73.10 | 73.10 | -0.16% | 19,309 |
| Aug 27, 2026 | 73.28 | 73.48 | 72.90 | 73.22 | 73.22 | -0.55% | 52,579 |
| Aug 26, 2026 | 74.00 | 74.30 | 73.40 | 73.62 | 73.62 | -0.91% | 10,846 |
| Aug 25, 2026 | 74.13 | 74.50 | 74.15 | 74.30 | 74.30 | 0.74% | 69,815 |
| Aug 24, 2026 | 74.60 | 74.65 | 73.60 | 73.75 | 73.75 | -1.94% | 59,347 |
| Aug 21, 2026 | 74.95 | 75.90 | 75.05 | 75.21 | 75.21 | -0.07% | 47,089 |
| Aug 20, 2026 | 75.45 | 75.60 | 75.05 | 75.26 | 75.26 | -1.20% | 185,576 |
| Aug 19, 2026 | 76.45 | 76.52 | 75.05 | 76.18 | 76.18 | -0.62% | 118,084 |
| Aug 18, 2026 | 76.08 | 76.65 | 76.30 | 76.65 | 76.65 | 0.56% | 2,694 |
| Aug 17, 2026 | 77.08 | 76.50 | 76.20 | 76.23 | 76.23 | -1.39% | 5,561 |
| Aug 14, 2026 | 76.63 | 77.70 | 76.25 | 77.30 | 77.30 | 0.98% | 39,089 |
| Aug 13, 2026 | 76.90 | 76.88 | 75.80 | 76.55 | 76.55 | -0.07% | 24,017 |
| Aug 12, 2026 | 75.60 | 76.80 | 76.05 | 76.60 | 76.60 | 0.92% | 4,879 |
| Aug 11, 2026 | 75.88 | 76.00 | 75.35 | 75.90 | 75.90 | -0.86% | 7,053 |
| Aug 10, 2026 | 76.18 | 76.60 | 75.55 | 76.56 | 76.56 | 0.34% | 9,174 |
| Aug 7, 2026 | 75.45 | 76.30 | 75.85 | 76.30 | 76.30 | 0.82% | 1,959 |
| Aug 6, 2026 | 75.60 | 76.05 | 75.50 | 75.68 | 75.68 | -0.55% | 4,196 |
| Aug 5, 2026 | 76.55 | 76.55 | 76.10 | 76.10 | 76.10 | -0.18% | 865 |
| Aug 4, 2026 | 75.55 | 76.75 | 76.20 | 76.24 | 76.24 | 0.58% | 38,472 |
| Aug 3, 2026 | 74.58 | 76.15 | 74.60 | 75.80 | 75.80 | 1.47% | 2,849 |
| Jul 31, 2026 | 75.45 | 75.75 | 74.70 | 74.70 | 74.70 | -0.67% | 75,989 |
| Jul 30, 2026 | 74.45 | 75.45 | 74.70 | 75.20 | 75.20 | 1.07% | 12,972 |
| Jul 29, 2026 | 74.95 | 74.90 | 74.10 | 74.40 | 74.40 | -0.48% | 5,313 |
| Jul 28, 2026 | 74.90 | 75.30 | 74.58 | 74.76 | 74.76 | 0.61% | 8,888 |
| Jul 27, 2026 | 74.00 | 74.80 | 74.00 | 74.31 | 74.31 | 1.07% | 8,519 |
| Jul 24, 2026 | 73.65 | 73.93 | 73.35 | 73.52 | 73.52 | -1.03% | 22,981 |
| Jul 23, 2026 | 73.73 | 74.60 | 73.60 | 74.29 | 74.29 | 0.23% | 41,642 |
| Jul 22, 2026 | 73.30 | 74.38 | 73.30 | 74.12 | 74.12 | 1.12% | 6,194 |
| Jul 21, 2026 | 73.88 | 73.85 | 73.25 | 73.30 | 73.30 | -1.31% | 22,566 |
| Jul 20, 2026 | 74.15 | 74.45 | 73.75 | 74.27 | 74.27 | -0.42% | 18,805 |
| 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 |