Fabege AB (publ) (STO:FABG)
Sweden · Delayed Price · Currency is SEK 71.90
-0.20 (-0.28%)
Sep 2, 2026, 5:29 PM CET
Fabege AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 71.65 | 72.20 | 71.20 | 72.10 | 72.10 | 0.63% | 906,811 |
| Aug 31, 2026 | 73.10 | 73.10 | 71.45 | 71.65 | 71.65 | -2.25% | 657,983 |
| Aug 28, 2026 | 73.55 | 74.20 | 73.10 | 73.30 | 73.30 | -0.34% | 172,122 |
| Aug 27, 2026 | 73.25 | 73.60 | 72.85 | 73.55 | 73.55 | 0.20% | 521,089 |
| Aug 26, 2026 | 74.10 | 74.40 | 73.25 | 73.40 | 73.40 | -1.01% | 270,337 |
| Aug 25, 2026 | 74.25 | 74.60 | 73.80 | 74.15 | 74.15 | -0.20% | 316,556 |
| Aug 24, 2026 | 74.95 | 74.95 | 73.35 | 74.30 | 74.30 | -1.72% | 647,954 |
| Aug 21, 2026 | 75.25 | 76.00 | 74.80 | 75.60 | 75.60 | 0.47% | 197,667 |
| Aug 20, 2026 | 75.30 | 75.80 | 75.00 | 75.25 | 75.25 | -0.40% | 182,155 |
| Aug 19, 2026 | 76.40 | 76.80 | 75.00 | 75.55 | 75.55 | -1.05% | 197,820 |
| Aug 18, 2026 | 76.15 | 76.95 | 75.85 | 76.35 | 76.35 | 0.07% | 360,382 |
| Aug 17, 2026 | 77.15 | 77.35 | 76.10 | 76.30 | 76.30 | -1.10% | 243,767 |
| Aug 14, 2026 | 76.95 | 77.70 | 76.10 | 77.15 | 77.15 | 0.78% | 686,252 |
| Aug 13, 2026 | 77.10 | 77.10 | 75.70 | 76.55 | 76.55 | -0.07% | 166,522 |
| Aug 12, 2026 | 75.75 | 76.80 | 75.60 | 76.60 | 76.60 | 1.12% | 372,569 |
| Aug 11, 2026 | 75.85 | 76.20 | 74.90 | 75.75 | 75.75 | -0.26% | 245,704 |
| Aug 10, 2026 | 76.00 | 76.65 | 75.50 | 75.95 | 75.95 | -0.39% | 402,683 |
| Aug 7, 2026 | 75.60 | 76.40 | 75.20 | 76.25 | 76.25 | 0.79% | 242,807 |
| Aug 6, 2026 | 75.90 | 76.20 | 75.40 | 75.65 | 75.65 | -0.39% | 170,148 |
| Aug 5, 2026 | 76.80 | 76.80 | 75.80 | 75.95 | 75.95 | -1.17% | 325,372 |
| Aug 4, 2026 | 75.80 | 76.85 | 75.65 | 76.85 | 76.85 | 1.32% | 309,446 |
| Aug 3, 2026 | 74.60 | 76.15 | 74.30 | 75.85 | 75.85 | 1.54% | 307,855 |
| Jul 31, 2026 | 75.05 | 75.85 | 74.70 | 74.70 | 74.70 | -0.60% | 324,891 |
| Jul 30, 2026 | 74.65 | 75.60 | 74.45 | 75.15 | 75.15 | 0.67% | 322,133 |
| Jul 29, 2026 | 75.00 | 75.00 | 74.05 | 74.65 | 74.65 | -0.53% | 306,920 |
| Jul 28, 2026 | 74.95 | 75.55 | 74.40 | 75.05 | 75.05 | 0.74% | 249,729 |
| Jul 27, 2026 | 74.00 | 74.85 | 73.80 | 74.50 | 74.50 | 1.22% | 243,947 |
| Jul 24, 2026 | 73.55 | 74.15 | 73.25 | 73.60 | 73.60 | 0.07% | 280,643 |
| Jul 23, 2026 | 73.85 | 74.85 | 73.55 | 73.55 | 73.55 | -0.27% | 269,525 |
| Jul 22, 2026 | 73.25 | 74.80 | 72.60 | 73.75 | 73.75 | 0.61% | 234,865 |
| Jul 21, 2026 | 74.10 | 74.10 | 73.20 | 73.30 | 73.30 | -0.88% | 276,066 |
| Jul 20, 2026 | 74.20 | 74.75 | 73.70 | 73.95 | 73.95 | -0.47% | 259,467 |
| Jul 17, 2026 | 75.00 | 75.40 | 74.15 | 74.30 | 74.30 | -0.67% | 267,706 |
| Jul 16, 2026 | 75.40 | 75.40 | 74.40 | 74.80 | 74.80 | -0.47% | 211,893 |
| Jul 15, 2026 | 75.00 | 75.90 | 74.60 | 75.15 | 75.15 | -0.60% | 260,447 |
| Jul 14, 2026 | 75.50 | 75.85 | 74.25 | 75.60 | 75.60 | -0.20% | 224,438 |
| Jul 13, 2026 | 75.60 | 76.00 | 75.15 | 75.75 | 75.75 | 0.13% | 173,395 |
| Jul 10, 2026 | 76.30 | 77.60 | 75.95 | 76.20 | 75.65 | -0.13% | 304,367 |
| Jul 9, 2026 | 75.75 | 76.30 | 75.05 | 76.30 | 75.75 | 1.26% | 339,495 |
| Jul 8, 2026 | 78.00 | 78.30 | 75.00 | 75.35 | 74.81 | -4.38% | 488,160 |
| Jul 7, 2026 | 76.95 | 79.00 | 76.65 | 78.80 | 78.23 | 1.55% | 464,953 |
| Jul 6, 2026 | 78.10 | 78.95 | 76.20 | 77.60 | 77.04 | 0.78% | 452,460 |
| Jul 3, 2026 | 76.15 | 77.00 | 75.90 | 77.00 | 76.44 | 1.45% | 710,912 |
| Jul 2, 2026 | 73.05 | 76.30 | 73.05 | 75.90 | 75.35 | 2.29% | 655,367 |
| Jul 1, 2026 | 74.90 | 74.90 | 73.00 | 74.20 | 73.66 | -0.13% | 318,025 |
| Jun 30, 2026 | 74.40 | 74.65 | 73.40 | 74.30 | 73.76 | 0.34% | 563,137 |
| Jun 29, 2026 | 74.80 | 74.85 | 73.65 | 74.05 | 73.52 | -1.00% | 352,048 |
| Jun 26, 2026 | 73.95 | 75.00 | 73.90 | 74.80 | 74.26 | 0.27% | 258,692 |
| Jun 25, 2026 | 74.75 | 75.60 | 74.30 | 74.60 | 74.06 | 0.20% | 297,707 |
| Jun 24, 2026 | 73.85 | 75.25 | 72.95 | 74.45 | 73.91 | 0.81% | 574,608 |