Fabege AB (publ) (STO:FABG)
Sweden · Delayed Price · Currency is SEK 78.50
-0.45 (-0.57%)
Jun 2, 2026, 5:29 PM CET
Fabege AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 79.00 | 79.75 | 79.00 | 79.15 | - | 0.25% | 54,326 |
| Jun 1, 2026 | 79.45 | 79.60 | 78.35 | 78.95 | 78.95 | -1.00% | 530,845 |
| May 29, 2026 | 80.50 | 80.50 | 79.35 | 79.75 | 79.75 | -0.19% | 1,246,675 |
| May 28, 2026 | 80.05 | 80.40 | 79.40 | 79.90 | 79.90 | -0.25% | 227,245 |
| May 27, 2026 | 80.00 | 81.45 | 79.95 | 80.10 | 80.10 | 0.12% | 350,988 |
| May 26, 2026 | 80.55 | 80.55 | 79.55 | 80.00 | 80.00 | -0.56% | 464,271 |
| May 25, 2026 | 80.00 | 81.00 | 80.00 | 80.45 | 80.45 | 1.26% | 397,145 |
| May 22, 2026 | 79.90 | 80.55 | 79.35 | 79.45 | 79.45 | -0.38% | 774,114 |
| May 21, 2026 | 80.40 | 80.70 | 79.75 | 79.75 | 79.75 | -0.87% | 475,972 |
| May 20, 2026 | 79.45 | 81.05 | 78.65 | 80.45 | 80.45 | 1.00% | 452,048 |
| May 19, 2026 | 78.70 | 79.95 | 78.60 | 79.65 | 79.65 | 1.21% | 661,661 |
| May 18, 2026 | 77.25 | 79.10 | 76.70 | 78.70 | 78.70 | 1.88% | 431,349 |
| May 15, 2026 | 78.30 | 78.80 | 77.25 | 77.25 | 77.25 | -1.40% | 509,466 |
| May 13, 2026 | 79.05 | 79.25 | 78.35 | 78.35 | 78.35 | -1.14% | 157,543 |
| May 12, 2026 | 80.00 | 80.20 | 78.90 | 79.25 | 79.25 | -1.43% | 404,891 |
| May 11, 2026 | 79.10 | 80.70 | 78.75 | 80.40 | 80.40 | 1.58% | 450,673 |
| May 8, 2026 | 78.90 | 79.35 | 78.30 | 79.15 | 79.15 | 0.32% | 477,578 |
| May 7, 2026 | 79.20 | 79.70 | 78.55 | 78.90 | 78.90 | -0.25% | 606,558 |
| May 6, 2026 | 78.10 | 80.25 | 77.90 | 79.10 | 79.10 | 2.06% | 620,913 |
| May 5, 2026 | 76.70 | 78.00 | 76.70 | 77.50 | 77.50 | 1.04% | 356,576 |
| May 4, 2026 | 78.25 | 78.25 | 75.50 | 76.70 | 76.70 | -0.71% | 500,107 |
| Apr 30, 2026 | 77.85 | 77.85 | 77.15 | 77.25 | 77.25 | -0.58% | 332,634 |
| Apr 29, 2026 | 77.00 | 78.15 | 76.45 | 77.70 | 77.70 | 0.52% | 536,239 |
| Apr 28, 2026 | 77.65 | 78.30 | 76.65 | 77.30 | 77.30 | -0.45% | 428,741 |
| Apr 27, 2026 | 77.70 | 78.35 | 77.50 | 77.65 | 77.65 | -0.45% | 269,886 |
| Apr 24, 2026 | 76.45 | 78.15 | 76.20 | 78.00 | 78.00 | 0.71% | 423,910 |
| Apr 23, 2026 | 78.20 | 79.10 | 75.95 | 77.45 | 77.45 | -0.64% | 794,018 |
| Apr 22, 2026 | 77.90 | 79.15 | 77.75 | 77.95 | 77.95 | -0.26% | 527,350 |
| Apr 21, 2026 | 79.30 | 79.55 | 77.80 | 78.15 | 78.15 | -1.57% | 856,747 |
| Apr 20, 2026 | 80.10 | 80.70 | 79.30 | 79.40 | 79.40 | -1.79% | 609,756 |
| Apr 17, 2026 | 79.80 | 81.05 | 79.20 | 80.85 | 80.85 | 1.95% | 806,850 |
| Apr 16, 2026 | 79.00 | 80.55 | 78.60 | 79.85 | 79.30 | 1.08% | 723,414 |
| Apr 15, 2026 | 78.55 | 79.20 | 78.40 | 79.00 | 78.46 | 0.77% | 512,356 |
| Apr 14, 2026 | 77.70 | 78.90 | 77.50 | 78.40 | 77.86 | 1.16% | 948,936 |
| Apr 13, 2026 | 76.95 | 77.60 | 76.80 | 77.50 | 76.97 | 0.45% | 616,607 |
| Apr 10, 2026 | 77.90 | 78.10 | 76.70 | 77.15 | 76.62 | -0.96% | 842,242 |
| Apr 9, 2026 | 77.05 | 77.95 | 76.75 | 77.90 | 77.36 | 0.71% | 711,388 |
| Apr 8, 2026 | 77.50 | 78.55 | 76.95 | 77.35 | 76.82 | 1.78% | 1,013,041 |
| Apr 7, 2026 | 76.40 | 77.35 | 75.80 | 76.00 | 75.48 | -0.26% | 591,043 |
| Apr 2, 2026 | 76.80 | 76.85 | 75.85 | 76.20 | 75.68 | -0.78% | 172,157 |
| Apr 1, 2026 | 76.30 | 77.40 | 76.20 | 76.80 | 76.27 | 1.39% | 551,390 |
| Mar 31, 2026 | 75.30 | 76.70 | 75.30 | 75.75 | 75.23 | 0.93% | 500,876 |
| Mar 30, 2026 | 73.40 | 75.05 | 72.65 | 75.05 | 74.53 | 2.25% | 402,155 |
| Mar 27, 2026 | 74.10 | 74.20 | 73.00 | 73.40 | 72.89 | -1.01% | 661,836 |
| Mar 26, 2026 | 75.00 | 75.10 | 74.00 | 74.15 | 73.64 | -1.26% | 514,628 |
| Mar 25, 2026 | 75.30 | 76.10 | 74.85 | 75.10 | 74.58 | 0.74% | 515,870 |
| Mar 24, 2026 | 74.90 | 75.55 | 74.15 | 74.55 | 74.04 | 0.27% | 323,797 |
| Mar 23, 2026 | 75.00 | 76.20 | 72.50 | 74.35 | 73.84 | -2.94% | 812,427 |
| Mar 20, 2026 | 78.65 | 79.65 | 76.60 | 76.60 | 76.07 | -2.54% | 892,654 |
| Mar 19, 2026 | 79.00 | 79.30 | 78.15 | 78.60 | 78.06 | -1.69% | 409,215 |