Fable Media Group AB (NGM:FABLE)
Sweden · Delayed Price · Currency is SEK 5.94
+0.24 (4.21%)
At close: Sep 12, 2025
Fable Media Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 6.04 | 6.10 | 5.78 | 6.10 | 6.10 | 2.69% | 56,107 |
| Sep 12, 2025 | 5.54 | 5.96 | 5.50 | 5.94 | 5.94 | 4.21% | 255,512 |
| Sep 11, 2025 | 5.42 | 5.70 | 5.42 | 5.70 | 5.70 | 2.52% | 2,278 |
| Sep 10, 2025 | 5.54 | 5.96 | 5.40 | 5.56 | 5.56 | 0.36% | 14,392 |
| Sep 9, 2025 | 5.60 | 5.60 | 5.50 | 5.54 | 5.54 | -1.42% | 1,300 |
| Sep 8, 2025 | 6.00 | 6.10 | 5.50 | 5.62 | 5.62 | 3.31% | 11,821 |
| Sep 5, 2025 | 5.80 | 5.96 | 5.38 | 5.44 | 5.44 | -5.88% | 51,286 |
| Sep 4, 2025 | 5.06 | 6.12 | 5.06 | 5.78 | 5.78 | 3.96% | 87,670 |
| Sep 3, 2025 | 5.06 | 5.56 | 4.95 | 5.56 | 5.56 | 4.51% | 33,937 |
| Sep 2, 2025 | 5.24 | 5.40 | 5.10 | 5.32 | 5.32 | 0.38% | 42,814 |
| Sep 1, 2025 | 5.40 | 5.42 | 5.24 | 5.30 | 5.30 | -0.38% | 5,147 |
| Aug 29, 2025 | 5.60 | 5.88 | 5.30 | 5.32 | 5.32 | 6.40% | 32,515 |
| Aug 27, 2025 | 5.22 | 5.24 | 5.00 | 5.00 | 5.00 | -0.40% | 47,799 |
| Aug 26, 2025 | 5.18 | 5.30 | 5.02 | 5.02 | 5.02 | -0.40% | 22,573 |
| Aug 25, 2025 | 4.97 | 5.30 | 4.90 | 5.04 | 5.04 | 4.56% | 35,957 |
| Aug 21, 2025 | 5.00 | 5.34 | 4.82 | 4.82 | 4.82 | -2.43% | 37,036 |
| Aug 20, 2025 | 4.71 | 4.96 | 4.70 | 4.94 | 4.94 | 0.82% | 14,632 |
| Aug 19, 2025 | 4.83 | 4.91 | 4.80 | 4.90 | 4.90 | - | 33,222 |
| Aug 18, 2025 | 4.81 | 4.90 | 4.81 | 4.90 | 4.90 | - | 82 |
| Aug 15, 2025 | 4.82 | 4.95 | 4.82 | 4.90 | 4.90 | 2.08% | 8,819 |
| Aug 14, 2025 | 4.91 | 4.91 | 4.80 | 4.80 | 4.80 | -2.04% | 18,157 |
| Aug 13, 2025 | 4.94 | 5.16 | 4.90 | 4.90 | 4.90 | -2.00% | 18,605 |
| Aug 12, 2025 | 4.98 | 5.14 | 4.90 | 5.00 | 5.00 | -1.96% | 40,250 |
| Aug 11, 2025 | 4.90 | 5.24 | 4.90 | 5.10 | 5.10 | 1.59% | 1,394 |
| Aug 8, 2025 | 5.10 | 5.16 | 4.90 | 5.02 | 5.02 | -3.09% | 7,535 |
| Aug 7, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 1.57% | 2,704 |
| Aug 6, 2025 | 5.58 | 5.58 | 5.10 | 5.10 | 5.10 | 0.39% | 10,403 |
| Aug 5, 2025 | 5.24 | 5.60 | 5.06 | 5.08 | 5.08 | -0.39% | 12,845 |
| Aug 4, 2025 | 5.14 | 5.36 | 5.10 | 5.10 | 5.10 | 0.39% | 8,974 |
| Aug 1, 2025 | 5.24 | 5.24 | 5.08 | 5.08 | 5.08 | -3.79% | 2,488 |
| Jul 31, 2025 | 4.88 | 5.28 | 4.88 | 5.28 | 5.28 | 4.35% | 35,839 |
| Jul 30, 2025 | 4.82 | 5.20 | 4.82 | 5.06 | 5.06 | 5.42% | 17,752 |
| Jul 29, 2025 | 4.60 | 5.00 | 4.60 | 4.80 | 4.80 | -3.23% | 66 |
| Jul 28, 2025 | 5.00 | 5.02 | 4.96 | 4.96 | 4.96 | -0.80% | 25,436 |
| Jul 25, 2025 | 5.14 | 5.16 | 5.00 | 5.00 | 5.00 | - | 10,516 |
| Jul 24, 2025 | 5.02 | 5.12 | 5.00 | 5.00 | 5.00 | -0.40% | 24,108 |
| Jul 23, 2025 | 5.50 | 5.50 | 5.02 | 5.02 | 5.02 | -1.95% | 14,165 |
| Jul 22, 2025 | 5.36 | 5.50 | 5.00 | 5.12 | 5.12 | 2.40% | 51,592 |
| Jul 21, 2025 | 5.70 | 5.70 | 5.00 | 5.00 | 5.00 | -10.07% | 23,102 |
| Jul 18, 2025 | 5.76 | 5.76 | 5.46 | 5.56 | 5.56 | - | 4,765 |
| Jul 17, 2025 | 5.70 | 5.72 | 5.54 | 5.56 | 5.56 | -2.46% | 1,111 |
| Jul 16, 2025 | 5.84 | 5.94 | 5.70 | 5.70 | 5.70 | 2.89% | 2,087 |
| Jul 15, 2025 | 5.40 | 5.72 | 5.40 | 5.54 | 5.54 | -1.07% | 4,918 |
| Jul 14, 2025 | 5.60 | 5.68 | 5.60 | 5.60 | 5.60 | -0.36% | 1,121 |
| Jul 11, 2025 | 5.64 | 5.64 | 5.60 | 5.62 | 5.62 | 0.36% | 14,107 |
| Jul 10, 2025 | 5.56 | 6.02 | 5.56 | 5.60 | 5.60 | 0.72% | 27,840 |
| Jul 9, 2025 | 5.60 | 5.90 | 5.56 | 5.56 | 5.56 | -0.71% | 68,169 |
| Jul 8, 2025 | 5.72 | 5.82 | 5.60 | 5.60 | 5.60 | - | 14,227 |
| Jul 7, 2025 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | - | 7,656 |
| Jul 4, 2025 | 5.56 | 5.70 | 5.40 | 5.60 | 5.60 | -1.41% | 13,951 |