Fabege AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	82.00	82.30	81.00	81.70	81.70	-0.37%	531,880
Mar 5, 2026	81.85	82.70	81.05	82.00	82.00	0.18%	464,288
Mar 4, 2026	80.10	82.50	79.40	81.85	81.85	2.18%	414,711
Mar 3, 2026	81.60	81.60	78.95	80.10	80.10	-2.79%	725,304
Mar 2, 2026	82.90	83.20	81.60	82.40	82.40	-2.02%	508,972
Feb 27, 2026	83.45	84.45	83.35	84.10	84.10	0.66%	633,935
Feb 26, 2026	82.60	83.95	82.35	83.55	83.55	1.15%	564,338
Feb 25, 2026	82.30	83.50	82.05	82.60	82.60	-0.24%	482,990
Feb 24, 2026	82.30	83.60	81.90	82.80	82.80	0.61%	874,103
Feb 23, 2026	82.80	83.65	82.25	82.30	82.30	-1.20%	640,888
Feb 20, 2026	81.85	84.10	81.85	83.30	83.30	2.33%	691,020
Feb 19, 2026	81.15	82.00	80.45	81.40	81.40	0.31%	438,656
Feb 18, 2026	82.05	82.20	80.70	81.15	81.15	-1.10%	513,746
Feb 17, 2026	80.15	82.10	80.15	82.05	82.05	1.80%	356,552
Feb 16, 2026	81.45	82.20	80.45	80.60	80.60	-0.92%	555,488
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%	702,997
Feb 11, 2026	84.75	85.40	83.05	83.40	83.40	-1.71%	637,204
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%	529,869
Feb 5, 2026	82.95	85.25	82.25	83.80	83.80	-0.30%	1,506,435
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%	352,631
Jan 28, 2026	79.85	82.30	79.75	82.15	82.15	2.24%	304,441
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%	339,655
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	-	209,741
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