Fable Media Group AB (NGM:FABLE)
Sweden · Delayed Price · Currency is SEK 4.850
-0.050 (-1.02%)
At close: Dec 18, 2025
Fable Media Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.02% | 3,990 |
| Dec 17, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | 2.08% | 1,063 |
| Dec 16, 2025 | 4.80 | 4.84 | 4.75 | 4.80 | 4.80 | -2.04% | 10,423 |
| Dec 15, 2025 | 4.86 | 5.00 | 4.86 | 4.90 | 4.75 | -3.16% | 8,364 |
| Dec 12, 2025 | 5.06 | 5.06 | 4.87 | 5.06 | 4.91 | 3.27% | 6,203 |
| Dec 11, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.75 | 3.81% | 5,000 |
| Dec 10, 2025 | 4.95 | 4.96 | 4.72 | 4.72 | 4.58 | -3.67% | 3,900 |
| Dec 9, 2025 | 4.85 | 4.90 | 4.85 | 4.90 | 4.75 | 3.38% | 12,650 |
| Dec 8, 2025 | 4.94 | 5.24 | 4.74 | 4.74 | 4.59 | -4.24% | 39,864 |
| Dec 5, 2025 | 5.30 | 5.30 | 4.88 | 4.95 | 4.80 | -6.60% | 147,695 |
| Dec 4, 2025 | 4.96 | 5.30 | 4.90 | 5.30 | 5.14 | 3.92% | 17,642 |
| Dec 3, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.94 | 1.19% | 13,902 |
| Dec 2, 2025 | 5.06 | 5.24 | 4.92 | 5.04 | 4.89 | -0.40% | 17,315 |
| Dec 1, 2025 | 4.88 | 5.06 | 4.88 | 5.06 | 4.91 | -1.17% | 1,738 |
| Nov 28, 2025 | 5.12 | 5.12 | 4.89 | 5.12 | 4.96 | -0.78% | 818 |
| Nov 27, 2025 | 5.22 | 5.22 | 4.91 | 5.16 | 5.00 | 5.31% | 6,104 |
| Nov 26, 2025 | 5.00 | 5.12 | 4.80 | 4.90 | 4.75 | -4.30% | 95,655 |
| Nov 25, 2025 | 5.34 | 5.34 | 4.90 | 5.12 | 4.96 | -3.40% | 74,685 |
| Nov 24, 2025 | 4.86 | 5.60 | 4.86 | 5.30 | 5.14 | 9.05% | 108,580 |
| Nov 21, 2025 | 4.91 | 5.18 | 4.86 | 4.86 | 4.71 | -3.57% | 48,690 |
| Nov 20, 2025 | 5.12 | 5.12 | 5.04 | 5.04 | 4.89 | -1.56% | 477 |
| Nov 19, 2025 | 5.02 | 5.20 | 5.02 | 5.12 | 4.96 | 2.40% | 24,941 |
| Nov 18, 2025 | 5.06 | 5.10 | 5.00 | 5.00 | 4.85 | -1.57% | 32,474 |
| Nov 17, 2025 | 4.84 | 5.08 | 4.83 | 5.08 | 4.92 | 1.60% | 9,672 |
| Nov 14, 2025 | 4.87 | 5.16 | 4.84 | 5.00 | 4.85 | 1.01% | 16,990 |
| Nov 13, 2025 | 4.91 | 5.34 | 4.91 | 4.95 | 4.80 | -2.17% | 46,036 |
| Nov 12, 2025 | 4.99 | 5.60 | 4.84 | 5.06 | 4.91 | 2.22% | 9,129 |
| Nov 11, 2025 | 4.91 | 4.98 | 4.91 | 4.95 | 4.80 | 2.70% | 3,669 |
| Nov 10, 2025 | 4.92 | 4.92 | 4.82 | 4.82 | 4.67 | -2.23% | 1,537 |
| Nov 7, 2025 | 4.62 | 5.60 | 4.62 | 4.93 | 4.78 | 7.17% | 49,250 |
| Nov 6, 2025 | 4.99 | 5.00 | 4.60 | 4.60 | 4.46 | -8.00% | 91,891 |
| Nov 5, 2025 | 5.28 | 5.30 | 5.00 | 5.00 | 4.85 | -2.72% | 20,089 |
| Nov 4, 2025 | 5.28 | 5.30 | 4.98 | 5.14 | 4.98 | 2.80% | 6,105 |
| Nov 3, 2025 | 5.02 | 5.02 | 5.00 | 5.00 | 4.85 | - | 31,428 |
| Oct 31, 2025 | 5.02 | 5.10 | 5.00 | 5.00 | 4.85 | -0.40% | 34,444 |
| Oct 30, 2025 | 5.00 | 5.12 | 5.00 | 5.02 | 4.87 | -2.71% | 14,194 |
| Oct 29, 2025 | 5.02 | 5.24 | 4.95 | 5.16 | 5.00 | 2.38% | 24,257 |
| Oct 28, 2025 | 4.95 | 5.20 | 4.95 | 5.04 | 4.89 | -1.18% | 87,408 |
| Oct 27, 2025 | 4.93 | 5.20 | 4.93 | 5.10 | 4.94 | -0.78% | 66,841 |
| Oct 24, 2025 | 5.18 | 5.26 | 5.14 | 5.14 | 4.98 | - | 3,067 |
| Oct 23, 2025 | 4.96 | 5.14 | 4.96 | 5.14 | 4.98 | 0.78% | 13,229 |
| Oct 22, 2025 | 4.94 | 5.10 | 4.94 | 5.10 | 4.94 | -1.16% | 3,058 |
| Oct 21, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.00 | 4.88% | 50 |
| Oct 20, 2025 | 4.91 | 4.92 | 4.91 | 4.92 | 4.77 | -2.77% | 3,061 |
| Oct 17, 2025 | 4.92 | 5.14 | 4.92 | 5.06 | 4.91 | 3.05% | 2,017 |
| Oct 16, 2025 | 5.06 | 5.16 | 4.91 | 4.91 | 4.76 | -1.60% | 4,930 |
| Oct 15, 2025 | 4.99 | 4.99 | 4.82 | 4.99 | 4.84 | -2.16% | 13,745 |
| Oct 14, 2025 | 4.78 | 5.10 | 4.78 | 5.10 | 4.94 | 0.39% | 17,482 |
| Oct 13, 2025 | 5.12 | 5.12 | 4.80 | 5.08 | 4.92 | -0.39% | 269,477 |
| Oct 10, 2025 | 5.02 | 5.10 | 4.98 | 5.10 | 4.94 | - | 95,471 |