Fable Media Group AB (NGM:FABLE)
Sweden · Delayed Price · Currency is SEK 4.170
-0.210 (-4.79%)
At close: Feb 5, 2026
Fable Media Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 4.84 | 4.92 | 4.75 | 4.75 | 4.75 | -2.26% | 49,850 |
| Jan 8, 2026 | 4.66 | 4.86 | 4.66 | 4.86 | 4.86 | 2.53% | 12,298 |
| Jan 7, 2026 | 4.75 | 4.75 | 4.68 | 4.74 | 4.74 | -3.27% | 5,792 |
| Jan 5, 2026 | 4.80 | 4.90 | 4.70 | 4.90 | 4.90 | 0.62% | 37,098 |
| Jan 2, 2026 | 4.71 | 4.95 | 4.70 | 4.87 | 4.87 | 3.62% | 40,634 |
| Dec 30, 2025 | 4.73 | 4.95 | 4.41 | 4.70 | 4.70 | - | 23,735 |
| Dec 29, 2025 | 4.80 | 5.20 | 4.70 | 4.70 | 4.70 | -1.67% | 31,793 |
| Dec 23, 2025 | 4.87 | 5.00 | 4.69 | 4.78 | 4.78 | 0.63% | 66,257 |
| Dec 22, 2025 | 5.00 | 5.00 | 4.70 | 4.75 | 4.75 | -2.26% | 82,266 |
| Dec 19, 2025 | 4.99 | 5.00 | 4.85 | 4.86 | 4.86 | 0.21% | 43,140 |
| 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 |