Fable Media Group AB (NGM:FABLE)
Sweden · Delayed Price · Currency is SEK 4.840
-0.080 (-1.63%)
At close: Mar 20, 2026
Fable Media Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | -1.63% | 9,525 |
| Mar 19, 2026 | 4.75 | 4.92 | 4.70 | 4.92 | 4.92 | 2.50% | 4,435 |
| Mar 18, 2026 | 4.74 | 4.80 | 4.74 | 4.80 | 4.80 | 1.27% | 1,940 |
| Mar 17, 2026 | 4.70 | 4.96 | 4.70 | 4.74 | 4.74 | -1.46% | 6,402 |
| Mar 16, 2026 | 4.80 | 4.97 | 4.80 | 4.81 | 4.81 | 0.21% | 557 |
| Mar 13, 2026 | 4.63 | 4.80 | 4.63 | 4.80 | 4.80 | 1.48% | 16,162 |
| Mar 12, 2026 | 4.63 | 4.84 | 4.63 | 4.73 | 4.73 | -1.66% | 15,661 |
| Mar 11, 2026 | 4.70 | 4.81 | 4.70 | 4.81 | 4.81 | -1.84% | 5,162 |
| Mar 10, 2026 | 4.70 | 5.12 | 4.70 | 4.90 | 4.90 | - | 25,280 |
| Mar 9, 2026 | 4.70 | 5.16 | 4.70 | 4.90 | 4.90 | 0.20% | 4,330 |
| Mar 6, 2026 | 5.08 | 5.08 | 4.89 | 4.89 | 4.89 | -0.20% | 2,315 |
| Mar 5, 2026 | 5.08 | 5.08 | 4.66 | 4.90 | 4.90 | 4.26% | 1,144 |
| Mar 4, 2026 | 5.08 | 5.08 | 4.70 | 4.70 | 4.70 | -7.48% | 20,256 |
| Mar 3, 2026 | 4.48 | 5.08 | 4.48 | 5.08 | 5.08 | 14.16% | 34,114 |
| Mar 2, 2026 | 4.13 | 4.47 | 4.13 | 4.45 | 4.45 | 0.68% | 12,144 |
| Feb 27, 2026 | 4.57 | 4.57 | 3.82 | 4.42 | 4.42 | -1.78% | 10,737 |
| Feb 26, 2026 | 4.56 | 4.56 | 4.50 | 4.50 | 4.50 | -2.17% | 3,912 |
| Feb 25, 2026 | 4.42 | 4.60 | 4.42 | 4.60 | 4.60 | 2.00% | 709 |
| Feb 24, 2026 | 4.36 | 4.77 | 4.36 | 4.51 | 4.51 | -3.01% | 4,193 |
| Feb 23, 2026 | 4.44 | 4.65 | 4.44 | 4.65 | 4.65 | -3.33% | 4,644 |
| Feb 20, 2026 | 4.45 | 4.97 | 4.45 | 4.81 | 4.81 | 18.18% | 19,582 |
| Feb 19, 2026 | 4.29 | 4.29 | 4.03 | 4.07 | 4.07 | 0.25% | 40,410 |
| Feb 18, 2026 | 4.19 | 4.30 | 4.06 | 4.06 | 4.06 | 1.25% | 3,625 |
| Feb 17, 2026 | 3.96 | 4.16 | 3.95 | 4.01 | 4.01 | - | 2,985 |
| Feb 16, 2026 | 4.01 | 4.23 | 4.00 | 4.01 | 4.01 | -5.65% | 19,113 |
| Feb 13, 2026 | 3.99 | 4.29 | 3.99 | 4.25 | 4.25 | 3.66% | 15,623 |
| Feb 12, 2026 | 4.01 | 4.10 | 4.01 | 4.10 | 4.10 | -0.49% | 3,524 |
| Feb 11, 2026 | 4.30 | 4.30 | 4.11 | 4.12 | 4.12 | 0.73% | 1,883 |
| Feb 10, 2026 | 4.04 | 4.09 | 4.00 | 4.09 | 4.09 | -4.66% | 14,890 |
| Feb 9, 2026 | 4.09 | 4.30 | 3.99 | 4.29 | 4.29 | 3.87% | 3,084 |
| Feb 6, 2026 | 4.20 | 4.20 | 3.99 | 4.13 | 4.13 | -0.96% | 15,790 |
| Feb 5, 2026 | 4.29 | 4.29 | 4.03 | 4.17 | 4.17 | -4.79% | 21,483 |
| Feb 4, 2026 | 4.14 | 4.41 | 4.14 | 4.38 | 4.38 | -1.79% | 35,589 |
| Feb 3, 2026 | 4.29 | 4.46 | 4.29 | 4.46 | 4.46 | 0.45% | 14,074 |
| Feb 2, 2026 | 4.52 | 4.60 | 4.30 | 4.44 | 4.44 | 4.96% | 1,955 |
| Jan 30, 2026 | 4.34 | 4.37 | 4.23 | 4.23 | 4.23 | - | 2,030 |
| Jan 29, 2026 | 4.50 | 4.51 | 4.23 | 4.23 | 4.23 | -3.86% | 62,738 |
| Jan 28, 2026 | 4.42 | 4.53 | 4.40 | 4.40 | 4.40 | -2.65% | 18,115 |
| Jan 27, 2026 | 4.50 | 4.73 | 4.36 | 4.52 | 4.52 | -1.09% | 37,903 |
| Jan 26, 2026 | 4.52 | 4.75 | 4.51 | 4.57 | 4.57 | 1.11% | 40,736 |
| Jan 23, 2026 | 4.52 | 4.64 | 4.52 | 4.52 | 4.52 | -0.88% | 33,968 |
| Jan 22, 2026 | 4.70 | 4.70 | 4.55 | 4.56 | 4.56 | -1.94% | 10,348 |
| Jan 21, 2026 | 4.69 | 4.70 | 4.65 | 4.65 | 4.65 | -0.85% | 1,620 |
| Jan 20, 2026 | 4.48 | 4.69 | 4.48 | 4.69 | 4.69 | 2.63% | 1,020 |
| Jan 19, 2026 | 4.53 | 4.73 | 4.50 | 4.57 | 4.57 | -2.35% | 12,487 |
| Jan 16, 2026 | 4.83 | 4.83 | 4.48 | 4.68 | 4.68 | -3.11% | 23,974 |
| Jan 15, 2026 | 4.60 | 4.83 | 4.60 | 4.83 | 4.83 | 0.63% | 555 |
| Jan 14, 2026 | 4.73 | 5.00 | 4.60 | 4.80 | 4.80 | -1.03% | 70,504 |
| Jan 13, 2026 | 4.86 | 4.89 | 4.60 | 4.85 | 4.85 | 1.04% | 56,460 |
| Jan 12, 2026 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | 1.05% | 26,028 |