Fable Media Group AB (NGM:FABLE)
Sweden · Delayed Price · Currency is SEK 5.44
+0.04 (0.74%)
At close: May 22, 2026
Fable Media Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.46 | 5.54 | 5.24 | 5.44 | 5.44 | 0.74% | 11,983 |
| May 21, 2026 | 5.42 | 5.52 | 5.40 | 5.40 | 5.40 | -2.53% | 7,725 |
| May 20, 2026 | 5.40 | 5.54 | 5.40 | 5.54 | 5.54 | 0.36% | 3,509 |
| May 19, 2026 | 5.40 | 5.58 | 5.40 | 5.52 | 5.52 | -1.78% | 6,388 |
| May 18, 2026 | 5.50 | 5.62 | 5.40 | 5.62 | 5.62 | -0.35% | 3,645 |
| May 15, 2026 | 5.86 | 5.86 | 5.34 | 5.64 | 5.64 | -3.75% | 5,730 |
| May 13, 2026 | 5.44 | 5.92 | 5.08 | 5.86 | 5.86 | 2.81% | 54,306 |
| May 12, 2026 | 5.60 | 6.00 | 5.46 | 5.70 | 5.70 | 3.64% | 73,970 |
| May 11, 2026 | 5.82 | 5.82 | 5.50 | 5.50 | 5.50 | 0.36% | 38,683 |
| May 8, 2026 | 5.16 | 5.74 | 5.16 | 5.48 | 5.48 | -3.18% | 22,201 |
| May 7, 2026 | 5.78 | 5.88 | 5.00 | 5.66 | 5.66 | -0.35% | 107,277 |
| May 6, 2026 | 5.40 | 5.78 | 5.32 | 5.68 | 5.68 | 7.17% | 161,010 |
| May 5, 2026 | 4.91 | 5.30 | 4.91 | 5.30 | 5.30 | 5.58% | 3,978 |
| May 4, 2026 | 5.12 | 5.30 | 4.92 | 5.02 | 5.02 | -1.95% | 872 |
| Apr 30, 2026 | 5.10 | 5.12 | 5.06 | 5.12 | 5.12 | -2.66% | 24,399 |
| Apr 29, 2026 | 5.30 | 5.30 | 4.93 | 5.26 | 5.26 | 2.73% | 1,461 |
| Apr 28, 2026 | 5.12 | 5.12 | 5.00 | 5.12 | 5.12 | - | 17,753 |
| Apr 27, 2026 | 4.99 | 5.16 | 4.98 | 5.12 | 5.12 | 1.59% | 16,092 |
| Apr 24, 2026 | 4.83 | 5.04 | 4.83 | 5.04 | 5.04 | 1.41% | 7,843 |
| Apr 23, 2026 | 5.12 | 5.12 | 4.76 | 4.97 | 4.97 | -2.93% | 716 |
| Apr 22, 2026 | 5.14 | 5.14 | 4.88 | 5.12 | 5.12 | 5.57% | 10,895 |
| Apr 21, 2026 | 5.14 | 5.14 | 4.83 | 4.85 | 4.85 | -5.64% | 13,493 |
| Apr 20, 2026 | 5.16 | 5.16 | 5.14 | 5.14 | 5.14 | 1.58% | 334 |
| Apr 16, 2026 | 5.00 | 5.18 | 4.82 | 5.06 | 5.06 | -2.32% | 3,488 |
| Apr 15, 2026 | 4.81 | 5.26 | 4.77 | 5.18 | 5.18 | -3.00% | 1,060 |
| Apr 14, 2026 | 5.14 | 5.34 | 5.02 | 5.34 | 5.34 | 3.89% | 10,493 |
| Apr 13, 2026 | 5.50 | 5.50 | 4.77 | 5.14 | 5.14 | -1.15% | 3,214 |
| Apr 10, 2026 | 4.80 | 5.70 | 4.74 | 5.20 | 5.20 | 8.11% | 10,680 |
| Apr 9, 2026 | 4.80 | 4.81 | 4.80 | 4.81 | 4.81 | 0.21% | 373 |
| Apr 8, 2026 | 4.80 | 4.82 | 4.62 | 4.80 | 4.80 | -0.41% | 4,776 |
| Apr 7, 2026 | 4.83 | 4.83 | 4.49 | 4.82 | 4.82 | -0.21% | 712 |
| Apr 2, 2026 | 4.82 | 4.83 | 4.52 | 4.83 | 4.83 | - | 1,246 |
| Apr 1, 2026 | 4.48 | 4.83 | 4.48 | 4.83 | 4.83 | 0.63% | 406 |
| Mar 31, 2026 | 4.82 | 4.82 | 4.75 | 4.80 | 4.80 | -0.21% | 2,871 |
| Mar 30, 2026 | 4.77 | 4.81 | 4.68 | 4.81 | 4.81 | -0.21% | 4,250 |
| Mar 27, 2026 | 4.64 | 4.82 | 4.50 | 4.82 | 4.82 | 1.69% | 12,358 |
| Mar 25, 2026 | 4.44 | 4.74 | 4.43 | 4.74 | 4.74 | 0.85% | 717 |
| Mar 24, 2026 | 4.62 | 4.78 | 4.50 | 4.70 | 4.70 | -5.05% | 3,567 |
| Mar 23, 2026 | 4.65 | 5.12 | 4.62 | 4.95 | 4.95 | 6.68% | 9,182 |
| Mar 20, 2026 | 4.80 | 4.84 | 4.80 | 4.84 | 4.64 | -1.63% | 9,525 |
| Mar 19, 2026 | 4.75 | 4.92 | 4.70 | 4.92 | 4.72 | 2.50% | 4,435 |
| Mar 18, 2026 | 4.74 | 4.80 | 4.74 | 4.80 | 4.60 | 1.27% | 1,940 |
| Mar 17, 2026 | 4.70 | 4.96 | 4.70 | 4.74 | 4.54 | -1.46% | 6,402 |
| Mar 16, 2026 | 4.80 | 4.97 | 4.80 | 4.81 | 4.61 | 0.21% | 557 |
| Mar 13, 2026 | 4.63 | 4.80 | 4.63 | 4.80 | 4.60 | 1.48% | 16,162 |
| Mar 12, 2026 | 4.63 | 4.84 | 4.63 | 4.73 | 4.53 | -1.66% | 15,661 |
| Mar 11, 2026 | 4.70 | 4.81 | 4.70 | 4.81 | 4.61 | -1.84% | 5,162 |
| Mar 10, 2026 | 4.70 | 5.12 | 4.70 | 4.90 | 4.70 | - | 25,280 |
| Mar 9, 2026 | 4.70 | 5.16 | 4.70 | 4.90 | 4.70 | 0.20% | 4,330 |
| Mar 6, 2026 | 5.08 | 5.08 | 4.89 | 4.89 | 4.69 | -0.20% | 2,315 |