Fabege AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	617,791
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%	331,664
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%	420,654
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%	508,914
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	1.25%	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
Mar 18, 2026	79.80	80.90	79.45	79.95	79.40	-0.31%	271,893
Mar 17, 2026	80.15	81.45	79.60	80.20	79.65	0.25%	253,194
Mar 16, 2026	79.70	80.70	79.05	80.00	79.45	0.31%	335,570
Mar 13, 2026	80.70	80.90	79.50	79.75	79.20	-1.24%	304,626
Mar 12, 2026	80.40	80.90	79.80	80.75	80.19	0.31%	579,538
Mar 11, 2026	81.00	81.75	80.15	80.50	79.95	-1.53%	742,941
Mar 10, 2026	81.00	81.95	80.80	81.75	81.19	2.12%	414,383
Mar 9, 2026	80.10	80.50	78.95	80.05	79.50	-2.02%	1,838,057
Mar 6, 2026	82.00	82.30	81.00	81.70	81.14	-0.37%	531,880
Mar 5, 2026	81.85	82.70	81.05	82.00	81.44	0.18%	464,288
Mar 4, 2026	80.10	82.50	79.40	81.85	81.29	2.18%	414,711
Mar 3, 2026	81.60	81.60	78.95	80.10	79.55	-2.79%	725,304
Mar 2, 2026	82.90	83.20	81.60	82.40	81.83	-2.02%	508,972
Feb 27, 2026	83.45	84.45	83.35	84.10	83.52	0.66%	633,935
Feb 26, 2026	82.60	83.95	82.35	83.55	82.97	1.15%	564,338