Fabege AB (publ) (STO:FABG)
Sweden · Delayed Price · Currency is SEK 75.75
-0.45 (-0.59%)
Jul 13, 2026, 5:29 PM CET
Fabege AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 73.75 | 74.30 | 73.40 | 73.85 | 73.32 | -0.20% | 241,887 |
| Jun 22, 2026 | 73.80 | 74.50 | 73.30 | 74.00 | 73.47 | -0.34% | 357,383 |
| Jun 18, 2026 | 75.00 | 75.00 | 73.20 | 74.25 | 73.71 | -0.80% | 904,447 |
| Jun 17, 2026 | 75.30 | 75.65 | 74.70 | 74.85 | 74.31 | -1.12% | 301,014 |
| Jun 16, 2026 | 76.25 | 76.45 | 75.30 | 75.70 | 75.15 | -0.72% | 268,896 |
| Jun 15, 2026 | 76.15 | 77.80 | 75.90 | 76.25 | 75.70 | 0.13% | 523,439 |
| Jun 12, 2026 | 76.00 | 77.10 | 75.70 | 76.15 | 75.60 | 0.20% | 511,752 |
| Jun 11, 2026 | 76.55 | 76.60 | 75.45 | 76.00 | 75.45 | -0.98% | 288,702 |
| Jun 10, 2026 | 76.10 | 76.80 | 75.45 | 76.75 | 76.20 | 0.79% | 197,847 |
| Jun 9, 2026 | 75.15 | 76.65 | 75.15 | 76.15 | 75.60 | -0.20% | 288,146 |
| Jun 8, 2026 | 76.00 | 76.30 | 74.80 | 76.30 | 75.75 | -0.20% | 344,765 |
| Jun 5, 2026 | 76.65 | 77.40 | 76.00 | 76.45 | 75.90 | -0.26% | 324,447 |
| Jun 4, 2026 | 77.15 | 77.60 | 76.15 | 76.65 | 76.10 | -0.65% | 235,000 |
| Jun 3, 2026 | 78.30 | 78.55 | 77.00 | 77.15 | 76.59 | -1.72% | 357,397 |
| Jun 2, 2026 | 79.00 | 79.75 | 78.35 | 78.50 | 77.93 | -0.57% | 271,506 |
| Jun 1, 2026 | 79.45 | 79.60 | 78.35 | 78.95 | 78.38 | -1.00% | 530,845 |
| May 29, 2026 | 80.50 | 80.50 | 79.35 | 79.75 | 79.17 | -0.19% | 1,246,675 |
| May 28, 2026 | 80.05 | 80.40 | 79.40 | 79.90 | 79.32 | -0.25% | 227,245 |
| May 27, 2026 | 80.00 | 81.45 | 79.95 | 80.10 | 79.52 | 0.12% | 350,988 |
| May 26, 2026 | 80.55 | 80.55 | 79.55 | 80.00 | 79.42 | -0.56% | 464,271 |
| May 25, 2026 | 80.00 | 81.00 | 80.00 | 80.45 | 79.87 | 1.26% | 397,145 |
| May 22, 2026 | 79.90 | 80.55 | 79.35 | 79.45 | 78.88 | -0.38% | 774,114 |
| May 21, 2026 | 80.40 | 80.70 | 79.75 | 79.75 | 79.17 | -0.87% | 475,972 |
| May 20, 2026 | 79.45 | 81.05 | 78.65 | 80.45 | 79.87 | 1.00% | 452,048 |
| May 19, 2026 | 78.70 | 79.95 | 78.60 | 79.65 | 79.08 | 1.21% | 661,661 |
| May 18, 2026 | 77.25 | 79.10 | 76.70 | 78.70 | 78.13 | 1.88% | 431,349 |
| May 15, 2026 | 78.30 | 78.80 | 77.25 | 77.25 | 76.69 | -1.40% | 509,466 |
| May 13, 2026 | 79.05 | 79.25 | 78.35 | 78.35 | 77.78 | -1.14% | 157,543 |
| May 12, 2026 | 80.00 | 80.20 | 78.90 | 79.25 | 78.68 | -1.43% | 404,891 |
| May 11, 2026 | 79.10 | 80.70 | 78.75 | 80.40 | 79.82 | 1.58% | 450,673 |
| May 8, 2026 | 78.90 | 79.35 | 78.30 | 79.15 | 78.58 | 0.32% | 477,578 |
| May 7, 2026 | 79.20 | 79.70 | 78.55 | 78.90 | 78.33 | -0.25% | 606,558 |
| May 6, 2026 | 78.10 | 80.25 | 77.90 | 79.10 | 78.53 | 2.06% | 620,913 |
| May 5, 2026 | 76.70 | 78.00 | 76.70 | 77.50 | 76.94 | 1.04% | 356,576 |
| May 4, 2026 | 78.25 | 78.25 | 75.50 | 76.70 | 76.15 | -0.71% | 500,107 |
| Apr 30, 2026 | 77.85 | 77.85 | 77.15 | 77.25 | 76.69 | -0.58% | 332,634 |