Fabege AB (publ) (STO:FABG)
Sweden · Delayed Price · Currency is SEK 64.90
+0.40 (0.62%)
Nov 2, 2026, 4:25 PM CET
Fabege AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 64.20 | 65.00 | 63.30 | 64.90 | 64.90 | 0.62% | 149,069 |
| Oct 30, 2026 | 64.10 | 64.75 | 64.10 | 64.50 | 64.50 | 0.31% | 127,815 |
| Oct 29, 2026 | 64.05 | 64.65 | 63.80 | 64.30 | 64.30 | 0.16% | 1,159,567 |
| Oct 28, 2026 | 64.20 | 64.60 | 64.10 | 64.20 | 64.20 | -0.39% | 335,254 |
| Oct 27, 2026 | 65.05 | 65.05 | 64.00 | 64.45 | 64.45 | -0.62% | 514,814 |
| Oct 26, 2026 | 65.15 | 65.70 | 64.85 | 64.85 | 64.85 | -0.31% | 686,737 |
| Oct 23, 2026 | 64.35 | 65.25 | 64.15 | 65.05 | 65.05 | 0.39% | 560,479 |
| Oct 22, 2026 | 63.45 | 65.15 | 63.05 | 64.80 | 64.80 | 2.29% | 499,610 |
| Oct 21, 2026 | 62.80 | 65.55 | 62.80 | 63.35 | 63.35 | -3.65% | 1,601,530 |
| Oct 20, 2026 | 64.50 | 66.00 | 64.35 | 65.75 | 65.75 | 2.02% | 315,604 |
| Oct 19, 2026 | 65.00 | 65.00 | 64.15 | 64.45 | 64.45 | -0.92% | 386,724 |
| Oct 16, 2026 | 65.50 | 65.50 | 64.80 | 65.05 | 65.05 | 0.31% | 265,797 |
| Oct 15, 2026 | 63.90 | 65.15 | 63.90 | 64.85 | 64.85 | 1.41% | 1,218,291 |
| Oct 14, 2026 | 63.65 | 65.35 | 63.65 | 63.95 | 63.95 | 0.87% | 475,954 |
| Oct 13, 2026 | 63.95 | 64.35 | 63.35 | 63.40 | 63.40 | 0.79% | 580,553 |
| Oct 12, 2026 | 63.55 | 64.00 | 62.70 | 62.90 | 62.90 | -1.26% | 586,598 |
| Oct 9, 2026 | 64.80 | 65.20 | 64.15 | 64.25 | 63.70 | -0.39% | 1,216,071 |
| Oct 8, 2026 | 65.00 | 66.15 | 63.80 | 64.50 | 63.95 | -0.85% | 4,344,073 |
| Oct 7, 2026 | 65.70 | 66.10 | 64.80 | 65.05 | 64.49 | -0.99% | 896,966 |
| Oct 6, 2026 | 64.70 | 65.75 | 64.70 | 65.70 | 65.14 | 1.39% | 357,209 |
| Oct 5, 2026 | 64.30 | 65.10 | 64.00 | 64.80 | 64.25 | 0.54% | 1,627,004 |
| Oct 2, 2026 | 65.20 | 65.30 | 64.20 | 64.45 | 63.90 | -1.53% | 1,304,943 |
| Oct 1, 2026 | 65.90 | 66.60 | 65.25 | 65.45 | 64.89 | -0.91% | 787,225 |
| Sep 30, 2026 | 67.20 | 67.40 | 66.05 | 66.05 | 65.48 | -1.71% | 796,554 |
| Sep 29, 2026 | 65.70 | 67.55 | 65.70 | 67.20 | 66.62 | 2.21% | 605,289 |
| Sep 28, 2026 | 66.40 | 66.80 | 65.00 | 65.75 | 65.19 | -0.68% | 385,100 |
| Sep 25, 2026 | 67.00 | 67.45 | 66.15 | 66.20 | 65.63 | -0.82% | 276,853 |
| Sep 24, 2026 | 68.15 | 68.60 | 66.65 | 66.75 | 66.18 | -2.27% | 935,015 |
| Sep 23, 2026 | 69.25 | 69.35 | 67.95 | 68.30 | 67.72 | -1.37% | 560,021 |
| Sep 22, 2026 | 69.55 | 70.00 | 69.10 | 69.25 | 68.66 | -0.50% | 284,851 |
| Sep 21, 2026 | 69.20 | 69.85 | 68.80 | 69.60 | 69.00 | 0.65% | 322,350 |
| Sep 18, 2026 | 69.50 | 69.50 | 68.70 | 69.15 | 68.56 | -0.72% | 1,125,722 |
| Sep 17, 2026 | 68.90 | 69.65 | 68.60 | 69.65 | 69.05 | 0.80% | 961,360 |
| Sep 16, 2026 | 68.80 | 69.55 | 68.80 | 69.10 | 68.51 | - | 184,027 |
| Sep 15, 2026 | 69.40 | 69.55 | 68.75 | 69.10 | 68.51 | -0.50% | 775,951 |
| Sep 14, 2026 | 70.05 | 70.50 | 69.35 | 69.45 | 68.86 | -1.00% | 408,130 |
| Sep 11, 2026 | 70.10 | 70.65 | 69.55 | 70.15 | 69.55 | 0.14% | 292,896 |
| Sep 10, 2026 | 71.00 | 71.50 | 70.05 | 70.05 | 69.45 | -1.68% | 720,464 |
| Sep 9, 2026 | 72.00 | 72.20 | 71.25 | 71.25 | 70.64 | -1.11% | 625,718 |
| Sep 8, 2026 | 72.55 | 72.60 | 72.00 | 72.05 | 71.43 | -0.28% | 418,902 |
| Sep 7, 2026 | 71.90 | 72.60 | 71.75 | 72.25 | 71.63 | -0.82% | 377,701 |
| Sep 4, 2026 | 72.55 | 73.00 | 72.00 | 72.85 | 72.23 | 0.41% | 304,493 |
| Sep 3, 2026 | 71.75 | 73.10 | 71.75 | 72.55 | 71.93 | 0.90% | 714,321 |
| Sep 2, 2026 | 72.00 | 72.35 | 71.50 | 71.90 | 71.28 | -0.28% | 486,287 |
| Sep 1, 2026 | 71.65 | 72.20 | 71.20 | 72.10 | 71.48 | 0.63% | 906,811 |
| Aug 31, 2026 | 73.10 | 73.10 | 71.45 | 71.65 | 71.04 | -2.25% | 659,758 |
| Aug 28, 2026 | 73.55 | 74.20 | 73.10 | 73.30 | 72.67 | -0.34% | 172,122 |
| Aug 27, 2026 | 73.25 | 73.60 | 72.85 | 73.55 | 72.92 | 0.20% | 521,089 |
| Aug 26, 2026 | 74.10 | 74.40 | 73.25 | 73.40 | 72.77 | -1.01% | 270,337 |
| Aug 25, 2026 | 74.25 | 74.60 | 73.80 | 74.15 | 73.52 | -0.20% | 316,556 |