Fabege AB (publ) (STO:FABG)
Sweden · Delayed Price · Currency is SEK 72.90
-0.50 (-0.68%)
Mar 30, 2026, 9:20 AM CET
Fabege AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 74.10 | 74.20 | 73.00 | 73.40 | 73.40 | -1.01% | 661,836 |
| Mar 26, 2026 | 75.00 | 75.10 | 74.00 | 74.15 | 74.15 | -1.26% | 514,628 |
| Mar 25, 2026 | 75.30 | 76.10 | 74.85 | 75.10 | 75.10 | 0.74% | 515,870 |
| Mar 24, 2026 | 74.90 | 75.55 | 74.15 | 74.55 | 74.55 | 0.27% | 323,797 |
| Mar 23, 2026 | 75.00 | 76.20 | 72.50 | 74.35 | 74.35 | -2.94% | 812,427 |
| Mar 20, 2026 | 78.65 | 79.65 | 76.60 | 76.60 | 76.60 | -2.54% | 892,654 |
| Mar 19, 2026 | 79.00 | 79.30 | 78.15 | 78.60 | 78.60 | -1.69% | 409,215 |
| Mar 18, 2026 | 79.80 | 80.90 | 79.45 | 79.95 | 79.95 | -0.31% | 271,893 |
| Mar 17, 2026 | 80.15 | 81.45 | 79.60 | 80.20 | 80.20 | 0.25% | 253,194 |
| Mar 16, 2026 | 79.70 | 80.70 | 79.05 | 80.00 | 80.00 | 0.31% | 335,570 |
| Mar 13, 2026 | 80.70 | 80.90 | 79.50 | 79.75 | 79.75 | -1.24% | 304,626 |
| Mar 12, 2026 | 80.40 | 80.90 | 79.80 | 80.75 | 80.75 | 0.31% | 579,538 |
| Mar 11, 2026 | 81.00 | 81.75 | 80.15 | 80.50 | 80.50 | -1.53% | 742,941 |
| Mar 10, 2026 | 81.00 | 81.95 | 80.80 | 81.75 | 81.75 | 2.12% | 414,383 |
| Mar 9, 2026 | 80.10 | 80.50 | 78.95 | 80.05 | 80.05 | -2.02% | 1,838,057 |
| 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 |