Fable Media Group AB (NGM:FABLE)
Sweden · Delayed Price · Currency is SEK 5.74
-0.26 (-4.33%)
At close: Jul 24, 2026
Fable Media Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 6.00 | 6.00 | 5.72 | 5.74 | 5.74 | -4.33% | 8,417 |
| Jul 23, 2026 | 5.92 | 6.08 | 5.92 | 6.00 | 6.00 | 2.74% | 10,986 |
| Jul 22, 2026 | 5.92 | 5.94 | 5.64 | 5.84 | 5.84 | -0.34% | 4,168 |
| Jul 21, 2026 | 6.00 | 6.00 | 5.84 | 5.86 | 5.86 | -2.01% | 3,358 |
| Jul 20, 2026 | 5.90 | 6.00 | 5.88 | 5.98 | 5.98 | -0.99% | 17,069 |
| Jul 17, 2026 | 6.00 | 6.06 | 5.90 | 6.04 | 6.04 | 0.67% | 27,195 |
| Jul 16, 2026 | 5.96 | 6.10 | 5.96 | 6.00 | 6.00 | 1.01% | 4,590 |
| Jul 15, 2026 | 5.92 | 6.10 | 5.88 | 5.94 | 5.94 | -2.62% | 12,555 |
| Jul 14, 2026 | 6.00 | 6.10 | 5.82 | 6.10 | 6.10 | 1.67% | 5,055 |
| Jul 13, 2026 | 6.10 | 6.10 | 5.84 | 6.00 | 6.00 | -1.64% | 7,226 |
| Jul 10, 2026 | 5.82 | 6.18 | 5.82 | 6.10 | 6.10 | 4.81% | 5,077 |
| Jul 9, 2026 | 6.00 | 6.00 | 5.82 | 5.82 | 5.82 | -3.00% | 2,477 |
| Jul 8, 2026 | 5.96 | 6.00 | 5.76 | 6.00 | 6.00 | 2.04% | 17,002 |
| Jul 7, 2026 | 5.84 | 6.00 | 5.78 | 5.88 | 5.88 | 0.68% | 23,232 |
| Jul 6, 2026 | 5.80 | 6.00 | 5.80 | 5.84 | 5.84 | - | 22,261 |
| Jul 3, 2026 | 5.88 | 5.90 | 5.66 | 5.84 | 5.84 | - | 17,060 |
| Jul 2, 2026 | 5.84 | 5.90 | 5.70 | 5.84 | 5.84 | 4.66% | 24,783 |
| Jul 1, 2026 | 5.42 | 5.90 | 5.42 | 5.58 | 5.58 | 2.20% | 56,397 |
| Jun 30, 2026 | 5.58 | 5.98 | 5.44 | 5.46 | 5.46 | -4.21% | 14,208 |
| Jun 29, 2026 | 5.70 | 5.74 | 5.52 | 5.70 | 5.70 | -3.72% | 5,177 |
| Jun 26, 2026 | 5.64 | 5.98 | 5.54 | 5.92 | 5.92 | 7.25% | 6,761 |
| Jun 25, 2026 | 5.52 | 5.76 | 5.38 | 5.52 | 5.52 | -0.72% | 5,298 |
| Jun 24, 2026 | 6.06 | 6.06 | 5.56 | 5.56 | 5.56 | -1.42% | 8,644 |
| Jun 23, 2026 | 5.78 | 5.78 | 5.46 | 5.64 | 5.64 | 2.55% | 3,349 |
| Jun 22, 2026 | 5.76 | 6.08 | 5.64 | 5.70 | 5.50 | 2.15% | 9,034 |
| Jun 18, 2026 | 5.70 | 5.70 | 5.58 | 5.58 | 5.38 | -0.36% | 13,849 |
| Jun 17, 2026 | 5.40 | 5.70 | 5.34 | 5.60 | 5.40 | 2.56% | 10,473 |
| Jun 16, 2026 | 5.30 | 5.56 | 5.30 | 5.46 | 5.27 | -3.53% | 12,256 |
| Jun 15, 2026 | 5.24 | 5.70 | 5.24 | 5.66 | 5.46 | 7.60% | 22,512 |
| Jun 12, 2026 | 5.34 | 5.42 | 5.22 | 5.26 | 5.08 | - | 8,594 |
| Jun 11, 2026 | 5.30 | 5.30 | 5.26 | 5.26 | 5.08 | -2.23% | 460 |
| Jun 10, 2026 | 5.36 | 5.38 | 5.20 | 5.38 | 5.19 | - | 503 |
| Jun 9, 2026 | 5.02 | 5.38 | 5.00 | 5.38 | 5.19 | 2.28% | 23,342 |
| Jun 8, 2026 | 5.30 | 5.44 | 5.26 | 5.26 | 5.08 | -2.95% | 1,464 |
| Jun 5, 2026 | 5.78 | 5.78 | 5.42 | 5.42 | 5.23 | -1.45% | 21,792 |
| Jun 4, 2026 | 5.18 | 5.50 | 5.18 | 5.50 | 5.31 | 6.18% | 1,543 |
| Jun 3, 2026 | 5.30 | 5.36 | 5.16 | 5.18 | 5.00 | -4.07% | 5,726 |
| Jun 2, 2026 | 5.22 | 5.40 | 5.22 | 5.40 | 5.21 | -0.37% | 8,527 |
| Jun 1, 2026 | 5.08 | 5.46 | 5.02 | 5.42 | 5.23 | 1.50% | 17,649 |
| May 29, 2026 | 5.24 | 5.42 | 5.24 | 5.34 | 5.15 | -3.26% | 7,846 |
| May 28, 2026 | 5.50 | 5.56 | 5.26 | 5.52 | 5.33 | 3.76% | 15,347 |
| May 27, 2026 | 5.14 | 5.32 | 5.14 | 5.32 | 5.13 | -0.75% | 3,025 |
| May 26, 2026 | 5.20 | 5.36 | 5.10 | 5.36 | 5.17 | 3.08% | 7,969 |
| May 25, 2026 | 5.44 | 5.44 | 5.18 | 5.20 | 5.02 | -4.41% | 23,476 |
| May 22, 2026 | 5.46 | 5.54 | 5.24 | 5.44 | 5.25 | 0.74% | 11,983 |
| May 21, 2026 | 5.42 | 5.52 | 5.40 | 5.40 | 5.21 | -2.53% | 7,725 |
| May 20, 2026 | 5.40 | 5.54 | 5.40 | 5.54 | 5.35 | 0.36% | 3,509 |
| May 19, 2026 | 5.40 | 5.58 | 5.40 | 5.52 | 5.33 | -1.78% | 6,388 |
| May 18, 2026 | 5.50 | 5.62 | 5.40 | 5.62 | 5.42 | -0.35% | 3,645 |
| May 15, 2026 | 5.86 | 5.86 | 5.34 | 5.64 | 5.44 | -3.75% | 5,730 |