Fabege AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	83.55	83.55	81.30	81.35	81.35	-2.63%	969,336
Feb 12, 2026	83.00	84.20	81.35	83.55	83.55	0.18%	697,976
Feb 11, 2026	84.75	85.40	83.05	83.40	83.40	-1.71%	626,736
Feb 10, 2026	85.25	86.00	83.85	84.85	84.85	-0.47%	510,756
Feb 9, 2026	84.30	86.05	84.00	85.25	85.25	1.13%	772,199
Feb 6, 2026	83.00	84.95	82.65	84.30	84.30	0.60%	522,526
Feb 5, 2026	82.95	85.25	82.25	83.80	83.80	-0.30%	1,220,216
Feb 4, 2026	81.25	84.05	81.25	84.05	84.05	2.25%	619,577
Feb 3, 2026	82.70	82.90	81.65	82.20	82.20	-0.72%	412,627
Feb 2, 2026	82.15	83.70	81.40	82.80	82.80	0.67%	438,825
Jan 30, 2026	83.50	83.60	82.20	82.25	82.25	-1.73%	948,283
Jan 29, 2026	82.05	84.05	81.95	83.70	83.70	1.89%	352,323
Jan 28, 2026	79.85	82.30	79.75	82.15	82.15	2.24%	299,614
Jan 27, 2026	81.10	81.15	79.95	80.35	80.35	-0.99%	380,613
Jan 26, 2026	80.55	81.40	79.85	81.15	81.15	0.74%	455,486
Jan 23, 2026	80.15	80.70	79.75	80.55	80.55	0.50%	332,319
Jan 22, 2026	80.30	80.95	79.70	80.15	80.15	1.33%	836,443
Jan 21, 2026	79.25	79.65	78.60	79.10	79.10	-0.69%	516,198
Jan 20, 2026	81.00	81.40	79.25	79.65	79.65	-2.39%	255,345
Jan 19, 2026	81.80	82.25	81.00	81.60	81.60	-1.69%	374,443
Jan 16, 2026	84.30	84.60	82.90	83.00	83.00	-1.78%	306,898
Jan 15, 2026	81.25	84.70	81.00	84.50	84.50	4.19%	732,863
Jan 14, 2026	82.90	83.00	80.40	81.10	81.10	-1.76%	520,656
Jan 13, 2026	82.50	82.80	81.85	82.55	82.55	0.06%	361,674
Jan 12, 2026	82.80	83.15	82.10	82.50	82.50	-1.14%	257,922
Jan 9, 2026	83.00	83.45	81.85	83.45	83.45	-	337,456
Jan 8, 2026	83.20	84.00	83.00	83.45	82.95	-	198,106
Jan 7, 2026	81.20	83.45	80.80	83.45	82.95	3.86%	802,109
Jan 5, 2026	80.80	80.95	79.95	80.35	79.87	-0.74%	258,156
Jan 2, 2026	82.50	82.65	80.90	80.95	80.46	-1.94%	520,642
Dec 30, 2025	82.30	82.90	81.90	82.55	82.06	0.43%	195,979
Dec 29, 2025	81.40	82.65	81.10	82.20	81.71	0.92%	186,507
Dec 23, 2025	81.05	82.05	81.00	81.45	80.96	0.37%	206,540
Dec 22, 2025	81.85	82.15	80.10	81.15	80.66	-0.86%	304,333
Dec 19, 2025	81.80	82.15	81.20	81.85	81.36	0.37%	634,335
Dec 18, 2025	81.35	81.90	80.55	81.55	81.06	0.43%	397,177
Dec 17, 2025	79.40	82.20	78.95	81.20	80.71	2.33%	2,102,333
Dec 16, 2025	80.05	80.05	79.00	79.35	78.87	-0.56%	1,234,902
Dec 15, 2025	79.65	81.10	79.20	79.80	79.32	0.13%	1,294,786
Dec 12, 2025	79.30	80.55	79.30	79.70	79.22	0.50%	728,136
Dec 11, 2025	80.45	80.45	78.50	79.30	78.82	-1.43%	1,112,844
Dec 10, 2025	79.65	80.65	79.20	80.45	79.97	1.07%	1,309,922
Dec 9, 2025	80.15	80.25	79.30	79.60	79.12	-0.75%	458,438
Dec 8, 2025	81.95	82.10	80.15	80.20	79.72	-2.20%	447,162
Dec 5, 2025	82.15	82.65	81.65	82.00	81.51	-	237,000
Dec 4, 2025	80.70	82.30	80.70	82.00	81.51	1.42%	570,405
Dec 3, 2025	80.25	82.10	80.25	80.85	80.37	-0.19%	252,819
Dec 2, 2025	81.20	81.85	80.85	81.00	80.51	-0.12%	328,599
Dec 1, 2025	82.00	82.05	80.90	81.10	80.61	-1.10%	353,281
Nov 28, 2025	82.65	82.90	81.50	82.00	81.51	-0.67%	915,695