Fabege AB (publ) (STO:FABG)
Sweden · Delayed Price · Currency is SEK 80.35
+1.25 (1.58%)
Jan 22, 2026, 9:50 AM CET
Fabege AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 82.60 | 83.20 | 82.25 | 82.55 | 82.06 | 0.49% | 358,022 |
| Nov 26, 2025 | 81.85 | 82.65 | 80.60 | 82.15 | 81.66 | 0.98% | 586,420 |
| Nov 25, 2025 | 81.80 | 81.80 | 80.40 | 81.35 | 80.86 | 0.49% | 399,022 |
| Nov 24, 2025 | 80.50 | 81.55 | 80.25 | 80.95 | 80.46 | 0.56% | 657,944 |
| Nov 21, 2025 | 79.75 | 80.65 | 79.20 | 80.50 | 80.02 | 0.94% | 354,880 |
| Nov 20, 2025 | 81.00 | 81.10 | 79.75 | 79.75 | 79.27 | -1.42% | 175,952 |
| Nov 19, 2025 | 80.85 | 81.25 | 80.10 | 80.90 | 80.42 | 0.06% | 224,422 |
| Nov 18, 2025 | 81.00 | 81.70 | 80.65 | 80.85 | 80.37 | -0.86% | 184,090 |
| Nov 17, 2025 | 81.75 | 82.65 | 81.25 | 81.55 | 81.06 | -0.24% | 234,765 |
| Nov 14, 2025 | 82.20 | 82.20 | 81.10 | 81.75 | 81.26 | -0.61% | 218,386 |
| Nov 13, 2025 | 82.15 | 82.85 | 81.65 | 82.25 | 81.76 | 0.24% | 206,039 |
| Nov 12, 2025 | 82.00 | 82.35 | 81.30 | 82.05 | 81.56 | 0.12% | 501,295 |
| Nov 11, 2025 | 82.00 | 82.10 | 80.80 | 81.95 | 81.46 | 0.37% | 339,549 |
| Nov 10, 2025 | 84.25 | 84.60 | 81.65 | 81.65 | 81.16 | -2.86% | 799,174 |
| Nov 7, 2025 | 83.00 | 84.45 | 83.00 | 84.05 | 83.55 | 1.27% | 666,696 |
| Nov 6, 2025 | 81.65 | 83.95 | 81.50 | 83.00 | 82.50 | 1.65% | 429,127 |
| Nov 5, 2025 | 81.85 | 82.75 | 81.50 | 81.65 | 81.16 | -0.67% | 237,813 |