Fabege AB (publ) (STO:FABG)
Sweden · Delayed Price · Currency is SEK 69.25
-0.35 (-0.50%)
Sep 22, 2026, 5:29 PM CET
Fabege AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 69.55 | 70.00 | 69.10 | 69.25 | 69.25 | -0.50% | 284,851 |
| Sep 21, 2026 | 69.20 | 69.85 | 68.80 | 69.60 | 69.60 | 0.65% | 322,350 |
| Sep 18, 2026 | 69.50 | 69.50 | 68.70 | 69.15 | 69.15 | -0.72% | 1,125,722 |
| Sep 17, 2026 | 68.90 | 69.65 | 68.60 | 69.65 | 69.65 | 0.80% | 961,360 |
| Sep 16, 2026 | 68.80 | 69.55 | 68.80 | 69.10 | 69.10 | - | 184,027 |
| Sep 15, 2026 | 69.40 | 69.55 | 68.75 | 69.10 | 69.10 | -0.50% | 775,951 |
| Sep 14, 2026 | 70.05 | 70.50 | 69.35 | 69.45 | 69.45 | -1.00% | 408,130 |
| Sep 11, 2026 | 70.10 | 70.65 | 69.55 | 70.15 | 70.15 | 0.14% | 292,896 |
| Sep 10, 2026 | 71.00 | 71.50 | 70.05 | 70.05 | 70.05 | -1.68% | 720,464 |
| Sep 9, 2026 | 72.00 | 72.20 | 71.25 | 71.25 | 71.25 | -1.11% | 625,718 |
| Sep 8, 2026 | 72.55 | 72.60 | 72.00 | 72.05 | 72.05 | -0.28% | 418,902 |
| Sep 7, 2026 | 71.90 | 72.60 | 71.75 | 72.25 | 72.25 | -0.82% | 377,701 |
| Sep 4, 2026 | 72.55 | 73.00 | 72.00 | 72.85 | 72.85 | 0.41% | 304,493 |
| Sep 3, 2026 | 71.75 | 73.10 | 71.75 | 72.55 | 72.55 | 0.90% | 714,321 |
| Sep 2, 2026 | 72.00 | 72.35 | 71.50 | 71.90 | 71.90 | -0.28% | 486,287 |
| 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 |