Fable Media Group AB (NGM:FABLE)
Sweden · Delayed Price · Currency is SEK 6.18
-0.10 (-1.54%)
At close: Sep 24, 2026
Fable Media Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 6.44 | 6.62 | 6.00 | 6.38 | 6.18 | -1.54% | 106,924 |
| Sep 23, 2026 | 6.52 | 6.52 | 5.90 | 6.48 | 6.28 | - | 7,068 |
| Sep 22, 2026 | 6.26 | 6.70 | 6.04 | 6.48 | 6.28 | 7.64% | 324,557 |
| Sep 21, 2026 | 6.16 | 6.16 | 5.64 | 6.02 | 5.83 | -2.27% | 44,153 |
| Sep 18, 2026 | 6.60 | 6.60 | 6.06 | 6.16 | 5.97 | -4.94% | 37,947 |
| Sep 17, 2026 | 6.12 | 6.62 | 6.12 | 6.48 | 6.28 | 1.25% | 12,566 |
| Sep 16, 2026 | 6.48 | 6.68 | 6.18 | 6.40 | 6.20 | -0.62% | 8,696 |
| Sep 15, 2026 | 6.22 | 6.44 | 6.22 | 6.44 | 6.24 | 3.54% | 4,124 |
| Sep 14, 2026 | 6.24 | 6.44 | 6.04 | 6.22 | 6.03 | -2.81% | 22,698 |
| Sep 11, 2026 | 6.56 | 6.56 | 6.04 | 6.40 | 6.20 | -2.44% | 33,444 |
| Sep 10, 2026 | 6.40 | 6.58 | 6.32 | 6.56 | 6.35 | 2.50% | 4,999 |
| Sep 9, 2026 | 6.42 | 6.50 | 6.34 | 6.40 | 6.20 | -3.90% | 24,581 |
| Sep 8, 2026 | 6.82 | 6.82 | 6.24 | 6.66 | 6.45 | -2.35% | 62,053 |
| Sep 7, 2026 | 6.74 | 6.86 | 6.66 | 6.82 | 6.61 | 1.19% | 12,539 |
| Sep 4, 2026 | 6.90 | 6.90 | 6.48 | 6.74 | 6.53 | 0.60% | 31,526 |
| Sep 3, 2026 | 6.60 | 6.84 | 6.38 | 6.70 | 6.49 | - | 24,310 |
| Sep 2, 2026 | 6.80 | 6.88 | 6.54 | 6.70 | 6.49 | - | 40,778 |
| Sep 1, 2026 | 6.86 | 6.88 | 6.66 | 6.70 | 6.49 | -1.76% | 30,309 |
| Aug 31, 2026 | 6.70 | 6.88 | 6.60 | 6.82 | 6.61 | 2.40% | 57,870 |
| Aug 28, 2026 | 7.22 | 7.22 | 6.50 | 6.66 | 6.45 | -7.76% | 150,326 |
| Aug 27, 2026 | 7.28 | 7.28 | 6.28 | 7.22 | 6.99 | 1.12% | 94,523 |
| Aug 26, 2026 | 7.18 | 7.20 | 7.12 | 7.14 | 6.92 | 0.56% | 59,334 |
| Aug 25, 2026 | 7.10 | 7.40 | 6.88 | 7.10 | 6.88 | - | 15,498 |
| Aug 24, 2026 | 7.18 | 7.24 | 7.10 | 7.10 | 6.88 | -1.11% | 5,545 |
| Aug 21, 2026 | 7.28 | 7.30 | 6.74 | 7.18 | 6.95 | 2.57% | 16,246 |
| Aug 20, 2026 | 7.18 | 7.28 | 7.00 | 7.00 | 6.78 | -2.51% | 6,993 |
| Aug 19, 2026 | 7.18 | 7.18 | 6.98 | 7.18 | 6.95 | 2.87% | 17,296 |
| Aug 18, 2026 | 7.18 | 7.20 | 6.98 | 6.98 | 6.76 | -2.51% | 17,171 |
| Aug 17, 2026 | 7.20 | 7.20 | 6.90 | 7.16 | 6.94 | 5.29% | 18,471 |
| Aug 14, 2026 | 6.80 | 7.20 | 6.72 | 6.80 | 6.59 | -2.58% | 6,261 |
| Aug 13, 2026 | 6.80 | 7.00 | 6.54 | 6.98 | 6.76 | 1.45% | 25,250 |
| Aug 12, 2026 | 7.24 | 7.24 | 6.70 | 6.88 | 6.66 | -4.71% | 32,957 |
| Aug 11, 2026 | 7.20 | 7.24 | 7.08 | 7.22 | 6.99 | 0.84% | 14,582 |
| Aug 10, 2026 | 7.22 | 7.30 | 7.00 | 7.16 | 6.94 | 0.85% | 43,639 |
| Aug 7, 2026 | 7.14 | 7.30 | 7.08 | 7.10 | 6.88 | -1.11% | 41,893 |
| Aug 6, 2026 | 7.26 | 7.26 | 7.02 | 7.18 | 6.95 | -0.83% | 30,925 |
| Aug 5, 2026 | 7.02 | 7.28 | 6.60 | 7.24 | 7.01 | 3.43% | 37,667 |
| Aug 4, 2026 | 7.20 | 7.26 | 6.74 | 7.00 | 6.78 | -2.78% | 65,829 |
| Aug 3, 2026 | 6.14 | 7.20 | 6.12 | 7.20 | 6.97 | 18.03% | 204,228 |
| Jul 31, 2026 | 6.08 | 6.14 | 6.00 | 6.10 | 5.91 | 1.67% | 825 |
| Jul 30, 2026 | 5.84 | 6.08 | 5.84 | 6.00 | 5.81 | 2.39% | 2,687 |
| Jul 29, 2026 | 5.92 | 5.98 | 5.82 | 5.86 | 5.68 | -1.68% | 4,666 |
| Jul 28, 2026 | 6.10 | 6.10 | 5.72 | 5.96 | 5.77 | 1.02% | 11,748 |
| Jul 27, 2026 | 5.62 | 6.10 | 5.62 | 5.90 | 5.72 | 2.79% | 36,807 |
| Jul 24, 2026 | 6.00 | 6.00 | 5.72 | 5.74 | 5.56 | -4.33% | 8,417 |
| Jul 23, 2026 | 5.92 | 6.08 | 5.92 | 6.00 | 5.81 | 2.74% | 10,986 |
| Jul 22, 2026 | 5.92 | 5.94 | 5.64 | 5.84 | 5.66 | -0.34% | 4,168 |
| Jul 21, 2026 | 6.00 | 6.00 | 5.84 | 5.86 | 5.68 | -2.01% | 3,358 |
| Jul 20, 2026 | 5.90 | 6.00 | 5.88 | 5.98 | 5.79 | -0.99% | 17,069 |
| Jul 17, 2026 | 6.00 | 6.06 | 5.90 | 6.04 | 5.85 | 0.67% | 27,195 |