Fable Media Group AB (NGM:FABLE)
Sweden
· Delayed Price · Currency is SEK 4.890
-0.010 (-0.20%)
At close: Mar 6, 2026
Fable Media Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.08 | 5.08 | 4.89 | 4.89 | 4.89 | -0.20% | 2,315 |
| Mar 5, 2026 | 5.08 | 5.08 | 4.66 | 4.90 | 4.90 | 4.26% | 1,144 |
| Mar 4, 2026 | 5.08 | 5.08 | 4.70 | 4.70 | 4.70 | -7.48% | 20,256 |
| Mar 3, 2026 | 4.48 | 5.08 | 4.48 | 5.08 | 5.08 | 14.16% | 34,114 |
| Mar 2, 2026 | 4.13 | 4.47 | 4.13 | 4.45 | 4.45 | 0.68% | 12,144 |
| Feb 27, 2026 | 4.57 | 4.57 | 3.82 | 4.42 | 4.42 | -1.78% | 10,737 |
| Feb 26, 2026 | 4.56 | 4.56 | 4.50 | 4.50 | 4.50 | -2.17% | 3,912 |
| Feb 25, 2026 | 4.42 | 4.60 | 4.42 | 4.60 | 4.60 | 2.00% | 709 |
| Feb 24, 2026 | 4.36 | 4.77 | 4.36 | 4.51 | 4.51 | -3.01% | 4,193 |
| Feb 23, 2026 | 4.44 | 4.65 | 4.44 | 4.65 | 4.65 | -3.33% | 4,644 |
| Feb 20, 2026 | 4.45 | 4.97 | 4.45 | 4.81 | 4.81 | 18.18% | 19,582 |
| Feb 19, 2026 | 4.29 | 4.29 | 4.03 | 4.07 | 4.07 | 0.25% | 40,410 |
| Feb 18, 2026 | 4.19 | 4.30 | 4.06 | 4.06 | 4.06 | 1.25% | 3,625 |
| Feb 17, 2026 | 3.96 | 4.16 | 3.95 | 4.01 | 4.01 | - | 2,985 |
| Feb 16, 2026 | 4.01 | 4.23 | 4.00 | 4.01 | 4.01 | -5.65% | 19,113 |
| Feb 13, 2026 | 3.99 | 4.29 | 3.99 | 4.25 | 4.25 | 3.66% | 15,623 |
| Feb 12, 2026 | 4.01 | 4.10 | 4.01 | 4.10 | 4.10 | -0.49% | 3,524 |
| Feb 11, 2026 | 4.30 | 4.30 | 4.11 | 4.12 | 4.12 | 0.73% | 1,883 |
| Feb 10, 2026 | 4.04 | 4.09 | 4.00 | 4.09 | 4.09 | -4.66% | 14,890 |
| Feb 9, 2026 | 4.09 | 4.30 | 3.99 | 4.29 | 4.29 | 3.87% | 3,084 |
| Feb 6, 2026 | 4.20 | 4.20 | 3.99 | 4.13 | 4.13 | -0.96% | 15,790 |
| Feb 5, 2026 | 4.29 | 4.29 | 4.03 | 4.17 | 4.17 | -4.79% | 21,483 |
| Feb 4, 2026 | 4.14 | 4.41 | 4.14 | 4.38 | 4.38 | -1.79% | 35,589 |
| Feb 3, 2026 | 4.29 | 4.46 | 4.29 | 4.46 | 4.46 | 0.45% | 14,074 |
| Feb 2, 2026 | 4.52 | 4.60 | 4.30 | 4.44 | 4.44 | 4.96% | 1,955 |
| Jan 30, 2026 | 4.34 | 4.37 | 4.23 | 4.23 | 4.23 | - | 2,030 |
| Jan 29, 2026 | 4.50 | 4.51 | 4.23 | 4.23 | 4.23 | -3.86% | 62,738 |
| Jan 28, 2026 | 4.42 | 4.53 | 4.40 | 4.40 | 4.40 | -2.65% | 18,115 |
| Jan 27, 2026 | 4.50 | 4.73 | 4.36 | 4.52 | 4.52 | -1.09% | 37,903 |
| Jan 26, 2026 | 4.52 | 4.75 | 4.51 | 4.57 | 4.57 | 1.11% | 40,736 |
| Jan 23, 2026 | 4.52 | 4.64 | 4.52 | 4.52 | 4.52 | -0.88% | 33,968 |
| Jan 22, 2026 | 4.70 | 4.70 | 4.55 | 4.56 | 4.56 | -1.94% | 10,348 |
| Jan 21, 2026 | 4.69 | 4.70 | 4.65 | 4.65 | 4.65 | -0.85% | 1,620 |
| Jan 20, 2026 | 4.48 | 4.69 | 4.48 | 4.69 | 4.69 | 2.63% | 1,020 |
| Jan 19, 2026 | 4.53 | 4.73 | 4.50 | 4.57 | 4.57 | -2.35% | 12,487 |
| Jan 16, 2026 | 4.83 | 4.83 | 4.48 | 4.68 | 4.68 | -3.11% | 23,974 |
| Jan 15, 2026 | 4.60 | 4.83 | 4.60 | 4.83 | 4.83 | 0.63% | 555 |
| Jan 14, 2026 | 4.73 | 5.00 | 4.60 | 4.80 | 4.80 | -1.03% | 70,504 |
| Jan 13, 2026 | 4.86 | 4.89 | 4.60 | 4.85 | 4.85 | 1.04% | 56,460 |
| Jan 12, 2026 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | 1.05% | 26,028 |
| Jan 9, 2026 | 4.84 | 4.92 | 4.75 | 4.75 | 4.75 | -2.26% | 49,850 |
| Jan 8, 2026 | 4.66 | 4.86 | 4.66 | 4.86 | 4.86 | 2.53% | 12,298 |
| Jan 7, 2026 | 4.75 | 4.75 | 4.68 | 4.74 | 4.74 | -3.27% | 5,792 |
| Jan 5, 2026 | 4.80 | 4.90 | 4.70 | 4.90 | 4.90 | 0.62% | 37,098 |
| Jan 2, 2026 | 4.71 | 4.95 | 4.70 | 4.87 | 4.87 | 3.62% | 40,634 |
| Dec 30, 2025 | 4.73 | 4.95 | 4.41 | 4.70 | 4.70 | - | 23,735 |
| Dec 29, 2025 | 4.80 | 5.20 | 4.70 | 4.70 | 4.70 | -1.67% | 31,793 |
| Dec 23, 2025 | 4.87 | 5.00 | 4.69 | 4.78 | 4.78 | 0.63% | 66,257 |
| Dec 22, 2025 | 5.00 | 5.00 | 4.70 | 4.75 | 4.75 | -2.26% | 82,266 |
| Dec 19, 2025 | 4.99 | 5.00 | 4.85 | 4.86 | 4.86 | 0.21% | 43,140 |
| Dec 18, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.02% | 3,990 |
| Dec 17, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | 2.08% | 1,063 |
| Dec 16, 2025 | 4.80 | 4.84 | 4.75 | 4.80 | 4.80 | -2.04% | 10,423 |
| Dec 15, 2025 | 4.86 | 5.00 | 4.86 | 4.90 | 4.75 | -3.16% | 8,364 |
| Dec 12, 2025 | 5.06 | 5.06 | 4.87 | 5.06 | 4.91 | 3.27% | 6,203 |
| Dec 11, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.75 | 3.81% | 5,000 |
| Dec 10, 2025 | 4.95 | 4.96 | 4.72 | 4.72 | 4.58 | -3.67% | 3,900 |
| Dec 9, 2025 | 4.85 | 4.90 | 4.85 | 4.90 | 4.75 | 3.38% | 12,650 |
| Dec 8, 2025 | 4.94 | 5.24 | 4.74 | 4.74 | 4.59 | -4.24% | 39,864 |
| Dec 5, 2025 | 5.30 | 5.30 | 4.88 | 4.95 | 4.80 | -6.60% | 147,695 |
| Dec 4, 2025 | 4.96 | 5.30 | 4.90 | 5.30 | 5.14 | 3.92% | 17,642 |
| Dec 3, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.94 | 1.19% | 13,902 |
| Dec 2, 2025 | 5.06 | 5.24 | 4.92 | 5.04 | 4.89 | -0.40% | 17,315 |
| Dec 1, 2025 | 4.88 | 5.06 | 4.88 | 5.06 | 4.91 | -1.17% | 1,738 |
| Nov 28, 2025 | 5.12 | 5.12 | 4.89 | 5.12 | 4.96 | -0.78% | 818 |
| Nov 27, 2025 | 5.22 | 5.22 | 4.91 | 5.16 | 5.00 | 5.31% | 6,104 |
| Nov 26, 2025 | 5.00 | 5.12 | 4.80 | 4.90 | 4.75 | -4.30% | 95,655 |
| Nov 25, 2025 | 5.34 | 5.34 | 4.90 | 5.12 | 4.96 | -3.40% | 74,685 |
| Nov 24, 2025 | 4.86 | 5.60 | 4.86 | 5.30 | 5.14 | 9.05% | 108,580 |
| Nov 21, 2025 | 4.91 | 5.18 | 4.86 | 4.86 | 4.71 | -3.57% | 48,690 |
| Nov 20, 2025 | 5.12 | 5.12 | 5.04 | 5.04 | 4.89 | -1.56% | 477 |
| Nov 19, 2025 | 5.02 | 5.20 | 5.02 | 5.12 | 4.96 | 2.40% | 24,941 |
| Nov 18, 2025 | 5.06 | 5.10 | 5.00 | 5.00 | 4.85 | -1.57% | 32,474 |
| Nov 17, 2025 | 4.84 | 5.08 | 4.83 | 5.08 | 4.92 | 1.60% | 9,672 |
| Nov 14, 2025 | 4.87 | 5.16 | 4.84 | 5.00 | 4.85 | 1.01% | 16,990 |
| Nov 13, 2025 | 4.91 | 5.34 | 4.91 | 4.95 | 4.80 | -2.17% | 46,036 |
| Nov 12, 2025 | 4.99 | 5.60 | 4.84 | 5.06 | 4.91 | 2.22% | 9,129 |
| Nov 11, 2025 | 4.91 | 4.98 | 4.91 | 4.95 | 4.80 | 2.70% | 3,669 |
| Nov 10, 2025 | 4.92 | 4.92 | 4.82 | 4.82 | 4.67 | -2.23% | 1,537 |
| Nov 7, 2025 | 4.62 | 5.60 | 4.62 | 4.93 | 4.78 | 7.17% | 49,250 |
| Nov 6, 2025 | 4.99 | 5.00 | 4.60 | 4.60 | 4.46 | -8.00% | 91,891 |
| Nov 5, 2025 | 5.28 | 5.30 | 5.00 | 5.00 | 4.85 | -2.72% | 20,089 |
| Nov 4, 2025 | 5.28 | 5.30 | 4.98 | 5.14 | 4.98 | 2.80% | 6,105 |
| Nov 3, 2025 | 5.02 | 5.02 | 5.00 | 5.00 | 4.85 | - | 31,428 |
| Oct 31, 2025 | 5.02 | 5.10 | 5.00 | 5.00 | 4.85 | -0.40% | 34,444 |
| Oct 30, 2025 | 5.00 | 5.12 | 5.00 | 5.02 | 4.87 | -2.71% | 14,194 |
| Oct 29, 2025 | 5.02 | 5.24 | 4.95 | 5.16 | 5.00 | 2.38% | 24,257 |
| Oct 28, 2025 | 4.95 | 5.20 | 4.95 | 5.04 | 4.89 | -1.18% | 87,408 |
| Oct 27, 2025 | 4.93 | 5.20 | 4.93 | 5.10 | 4.94 | -0.78% | 66,841 |
| Oct 24, 2025 | 5.18 | 5.26 | 5.14 | 5.14 | 4.98 | - | 3,067 |
| Oct 23, 2025 | 4.96 | 5.14 | 4.96 | 5.14 | 4.98 | 0.78% | 13,229 |
| Oct 22, 2025 | 4.94 | 5.10 | 4.94 | 5.10 | 4.94 | -1.16% | 3,058 |
| Oct 21, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.00 | 4.88% | 50 |
| Oct 20, 2025 | 4.91 | 4.92 | 4.91 | 4.92 | 4.77 | -2.77% | 3,061 |
| Oct 17, 2025 | 4.92 | 5.14 | 4.92 | 5.06 | 4.91 | 3.05% | 2,017 |
| Oct 16, 2025 | 5.06 | 5.16 | 4.91 | 4.91 | 4.76 | -1.60% | 4,930 |
| Oct 15, 2025 | 4.99 | 4.99 | 4.82 | 4.99 | 4.84 | -2.16% | 13,745 |
| Oct 14, 2025 | 4.78 | 5.10 | 4.78 | 5.10 | 4.94 | 0.39% | 17,482 |
| Oct 13, 2025 | 5.12 | 5.12 | 4.80 | 5.08 | 4.92 | -0.39% | 269,477 |
| Oct 10, 2025 | 5.02 | 5.10 | 4.98 | 5.10 | 4.94 | - | 95,471 |