Fabege AB (publ) (LON:0XPX)
London · Delayed Price · Currency is GBP · Price in SEK 75.90
-0.66 (-0.86%)
At close: Aug 11, 2026
LON:0XPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |