Fabege AB (publ) (STO:FABG)
Sweden · Delayed Price · Currency is SEK 78.20
-2.85 (-3.52%)
Sep 2, 2025, 5:29 PM CET
Fabege AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 81.00 | 81.00 | 77.60 | 78.20 | 78.20 | -3.52% | 999,209 |
| Sep 1, 2025 | 81.45 | 81.95 | 80.90 | 81.05 | 81.05 | -0.55% | 493,183 |
| Aug 29, 2025 | 82.95 | 83.50 | 81.50 | 81.50 | 81.50 | -2.28% | 810,122 |
| Aug 28, 2025 | 85.55 | 86.20 | 83.15 | 83.40 | 83.40 | -2.51% | 629,756 |
| Aug 27, 2025 | 85.05 | 86.55 | 84.40 | 85.55 | 85.55 | 0.59% | 509,597 |
| Aug 26, 2025 | 84.80 | 85.60 | 84.15 | 85.05 | 85.05 | -0.12% | 1,000,735 |
| Aug 25, 2025 | 85.85 | 85.90 | 84.80 | 85.15 | 85.15 | -0.87% | 266,320 |
| Aug 22, 2025 | 84.60 | 86.00 | 84.40 | 85.90 | 85.90 | 1.48% | 289,916 |
| Aug 21, 2025 | 85.00 | 85.00 | 83.50 | 84.65 | 84.65 | -0.65% | 343,020 |
| Aug 20, 2025 | 84.50 | 85.50 | 84.20 | 85.20 | 85.20 | 0.71% | 302,255 |
| Aug 19, 2025 | 82.75 | 84.60 | 82.60 | 84.60 | 84.60 | 2.30% | 280,582 |
| Aug 18, 2025 | 83.20 | 83.80 | 82.30 | 82.70 | 82.70 | -1.02% | 552,082 |
| Aug 15, 2025 | 84.20 | 84.70 | 83.40 | 83.55 | 83.55 | -0.77% | 248,195 |
| Aug 14, 2025 | 83.75 | 84.50 | 83.60 | 84.20 | 84.20 | 0.36% | 825,437 |
| Aug 13, 2025 | 83.60 | 84.20 | 83.30 | 83.90 | 83.90 | -0.12% | 244,943 |
| Aug 12, 2025 | 85.00 | 85.35 | 83.70 | 84.00 | 84.00 | -1.29% | 413,931 |
| Aug 11, 2025 | 84.50 | 85.30 | 84.50 | 85.10 | 85.10 | 0.95% | 336,894 |
| Aug 8, 2025 | 85.05 | 85.40 | 84.30 | 84.30 | 84.30 | -0.53% | 244,548 |
| Aug 7, 2025 | 83.45 | 85.05 | 83.45 | 84.75 | 84.75 | 1.38% | 312,079 |
| Aug 6, 2025 | 84.05 | 85.50 | 83.50 | 83.60 | 83.60 | -0.83% | 510,925 |
| Aug 5, 2025 | 84.60 | 84.80 | 83.50 | 84.30 | 84.30 | -0.18% | 587,837 |
| Aug 4, 2025 | 82.65 | 84.65 | 82.65 | 84.45 | 84.45 | 2.05% | 555,449 |
| Aug 1, 2025 | 81.70 | 82.90 | 80.80 | 82.75 | 82.75 | 0.85% | 513,855 |
| Jul 31, 2025 | 83.40 | 83.75 | 82.05 | 82.05 | 82.05 | -1.68% | 693,596 |
| Jul 30, 2025 | 82.00 | 84.15 | 82.00 | 83.45 | 83.45 | 4.31% | 1,594,894 |
| Jul 29, 2025 | 83.25 | 83.70 | 80.00 | 80.00 | 80.00 | -4.08% | 392,103 |
| Jul 28, 2025 | 83.70 | 84.55 | 83.10 | 83.40 | 83.40 | -0.42% | 778,417 |
| Jul 25, 2025 | 84.80 | 84.80 | 83.25 | 83.75 | 83.75 | -1.24% | 255,794 |
| Jul 24, 2025 | 83.90 | 84.95 | 83.90 | 84.80 | 84.80 | 0.71% | 206,887 |
| Jul 23, 2025 | 84.90 | 85.50 | 83.85 | 84.20 | 84.20 | -0.88% | 656,335 |
| Jul 22, 2025 | 84.00 | 85.10 | 84.00 | 84.95 | 84.95 | 1.13% | 562,995 |
| Jul 21, 2025 | 82.10 | 84.25 | 82.10 | 84.00 | 84.00 | 2.50% | 933,481 |
| Jul 18, 2025 | 82.55 | 82.55 | 81.05 | 81.95 | 81.95 | -0.06% | 329,872 |
| Jul 17, 2025 | 81.05 | 82.50 | 80.55 | 82.00 | 82.00 | 1.36% | 930,773 |
| Jul 16, 2025 | 81.10 | 82.35 | 80.55 | 80.90 | 80.90 | -0.19% | 650,866 |
| Jul 15, 2025 | 81.30 | 82.20 | 80.80 | 81.05 | 81.05 | 0.31% | 429,649 |
| Jul 14, 2025 | 79.85 | 81.20 | 79.55 | 80.80 | 80.80 | 1.25% | 628,555 |
| Jul 11, 2025 | 82.25 | 82.25 | 79.75 | 79.80 | 79.80 | -2.98% | 763,595 |
| Jul 10, 2025 | 81.00 | 82.55 | 80.40 | 82.25 | 81.75 | 2.11% | 1,292,449 |
| Jul 9, 2025 | 79.95 | 80.55 | 79.10 | 80.55 | 80.06 | 1.58% | 1,390,078 |
| Jul 8, 2025 | 80.00 | 80.00 | 78.95 | 79.30 | 78.82 | -1.55% | 1,288,509 |
| Jul 7, 2025 | 84.60 | 84.65 | 80.15 | 80.55 | 80.06 | -4.51% | 1,532,954 |
| Jul 4, 2025 | 85.10 | 85.10 | 83.55 | 84.35 | 83.84 | -0.88% | 445,619 |
| Jul 3, 2025 | 85.00 | 85.95 | 84.45 | 85.10 | 84.58 | 0.41% | 383,208 |
| Jul 2, 2025 | 86.10 | 86.25 | 84.30 | 84.75 | 84.23 | -1.22% | 404,303 |
| Jul 1, 2025 | 84.50 | 86.15 | 84.50 | 85.80 | 85.28 | 1.36% | 373,426 |
| Jun 30, 2025 | 85.20 | 86.75 | 84.25 | 84.65 | 84.14 | -0.65% | 825,349 |
| Jun 27, 2025 | 85.20 | 85.60 | 84.80 | 85.20 | 84.68 | 0.24% | 330,809 |
| Jun 26, 2025 | 84.00 | 85.70 | 84.00 | 85.00 | 84.48 | 1.25% | 289,854 |
| Jun 25, 2025 | 83.85 | 85.35 | 83.65 | 83.95 | 83.44 | 0.06% | 476,482 |