Fable Media Group AB (NGM:FABLE)
Sweden
· Delayed Price · Currency is SEK 4.950
-0.350 (-6.60%)
At close: Dec 5, 2025
Fable Media Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.96 | 5.30 | 4.90 | 5.30 | 5.30 | 3.92% | 17,642 |
| Dec 3, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.19% | 13,902 |
| Dec 2, 2025 | 5.06 | 5.24 | 4.92 | 5.04 | 5.04 | -0.40% | 17,315 |
| Dec 1, 2025 | 4.88 | 5.06 | 4.88 | 5.06 | 5.06 | -1.17% | 1,738 |
| Nov 28, 2025 | 5.12 | 5.12 | 4.89 | 5.12 | 5.12 | -0.78% | 818 |
| Nov 27, 2025 | 5.22 | 5.22 | 4.91 | 5.16 | 5.16 | 5.31% | 6,104 |
| Nov 26, 2025 | 5.00 | 5.12 | 4.80 | 4.90 | 4.90 | -4.30% | 95,655 |
| Nov 25, 2025 | 5.34 | 5.34 | 4.90 | 5.12 | 5.12 | -3.40% | 74,685 |
| Nov 24, 2025 | 4.86 | 5.60 | 4.86 | 5.30 | 5.30 | 9.05% | 108,580 |
| Nov 21, 2025 | 4.91 | 5.18 | 4.86 | 4.86 | 4.86 | -3.57% | 48,690 |
| Nov 20, 2025 | 5.12 | 5.12 | 5.04 | 5.04 | 5.04 | -1.56% | 477 |
| Nov 19, 2025 | 5.02 | 5.20 | 5.02 | 5.12 | 5.12 | 2.40% | 24,941 |
| Nov 18, 2025 | 5.06 | 5.10 | 5.00 | 5.00 | 5.00 | -1.57% | 32,474 |
| Nov 17, 2025 | 4.84 | 5.08 | 4.83 | 5.08 | 5.08 | 1.60% | 9,672 |
| Nov 14, 2025 | 4.87 | 5.16 | 4.84 | 5.00 | 5.00 | 1.01% | 16,990 |
| Nov 13, 2025 | 4.91 | 5.34 | 4.91 | 4.95 | 4.95 | -2.17% | 46,036 |
| Nov 12, 2025 | 4.99 | 5.60 | 4.84 | 5.06 | 5.06 | 2.22% | 9,129 |
| Nov 11, 2025 | 4.91 | 4.98 | 4.91 | 4.95 | 4.95 | 2.70% | 3,669 |
| Nov 10, 2025 | 4.92 | 4.92 | 4.82 | 4.82 | 4.82 | -2.23% | 1,537 |
| Nov 7, 2025 | 4.62 | 5.60 | 4.62 | 4.93 | 4.93 | 7.17% | 49,250 |
| Nov 6, 2025 | 4.99 | 5.00 | 4.60 | 4.60 | 4.60 | -8.00% | 91,891 |
| Nov 5, 2025 | 5.28 | 5.30 | 5.00 | 5.00 | 5.00 | -2.72% | 20,089 |
| Nov 4, 2025 | 5.28 | 5.30 | 4.98 | 5.14 | 5.14 | 2.80% | 6,105 |
| Nov 3, 2025 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | - | 31,428 |
| Oct 31, 2025 | 5.02 | 5.10 | 5.00 | 5.00 | 5.00 | -0.40% | 34,444 |
| Oct 30, 2025 | 5.00 | 5.12 | 5.00 | 5.02 | 5.02 | -2.71% | 14,194 |
| Oct 29, 2025 | 5.02 | 5.24 | 4.95 | 5.16 | 5.16 | 2.38% | 24,257 |
| Oct 28, 2025 | 4.95 | 5.20 | 4.95 | 5.04 | 5.04 | -1.18% | 87,408 |
| Oct 27, 2025 | 4.93 | 5.20 | 4.93 | 5.10 | 5.10 | -0.78% | 66,841 |
| Oct 24, 2025 | 5.18 | 5.26 | 5.14 | 5.14 | 5.14 | - | 3,067 |
| Oct 23, 2025 | 4.96 | 5.14 | 4.96 | 5.14 | 5.14 | 0.78% | 13,229 |
| Oct 22, 2025 | 4.94 | 5.10 | 4.94 | 5.10 | 5.10 | -1.16% | 3,058 |
| Oct 21, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 4.88% | 50 |
| Oct 20, 2025 | 4.91 | 4.92 | 4.91 | 4.92 | 4.92 | -2.77% | 3,061 |
| Oct 17, 2025 | 4.92 | 5.14 | 4.92 | 5.06 | 5.06 | 3.05% | 2,017 |
| Oct 16, 2025 | 5.06 | 5.16 | 4.91 | 4.91 | 4.91 | -1.60% | 4,930 |
| Oct 15, 2025 | 4.99 | 4.99 | 4.82 | 4.99 | 4.99 | -2.16% | 13,745 |
| Oct 14, 2025 | 4.78 | 5.10 | 4.78 | 5.10 | 5.10 | 0.39% | 17,482 |
| Oct 13, 2025 | 5.12 | 5.12 | 4.80 | 5.08 | 5.08 | -0.39% | 269,477 |
| Oct 10, 2025 | 5.02 | 5.10 | 4.98 | 5.10 | 5.10 | - | 95,471 |
| Oct 9, 2025 | 5.06 | 5.60 | 4.87 | 5.10 | 5.10 | 2.00% | 109,108 |
| Oct 8, 2025 | 5.00 | 5.32 | 5.00 | 5.00 | 5.00 | -2.34% | 55,268 |
| Oct 7, 2025 | 4.90 | 5.18 | 4.90 | 5.12 | 5.12 | -0.39% | 37,220 |
| Oct 6, 2025 | 5.02 | 5.20 | 5.00 | 5.14 | 5.14 | -0.77% | 50,120 |
| Oct 3, 2025 | 5.16 | 5.34 | 5.00 | 5.18 | 5.18 | -1.52% | 66,474 |
| Oct 2, 2025 | 5.12 | 5.60 | 5.08 | 5.26 | 5.26 | -0.75% | 71,872 |
| Oct 1, 2025 | 5.16 | 5.70 | 5.16 | 5.30 | 5.30 | -1.85% | 22,437 |
| Sep 30, 2025 | 5.10 | 5.44 | 5.10 | 5.40 | 5.40 | 3.85% | 18,805 |
| Sep 29, 2025 | 5.66 | 5.66 | 5.20 | 5.20 | 5.20 | -1.14% | 38,387 |
| Sep 26, 2025 | 5.44 | 5.68 | 5.18 | 5.26 | 5.26 | -2.59% | 19,093 |
| Sep 25, 2025 | 5.32 | 5.68 | 5.10 | 5.40 | 5.40 | 1.50% | 38,545 |
| Sep 24, 2025 | 5.44 | 5.44 | 5.30 | 5.32 | 5.32 | -3.62% | 35,078 |
| Sep 23, 2025 | 5.50 | 5.64 | 5.46 | 5.52 | 5.52 | 0.73% | 26,236 |
| Sep 22, 2025 | 5.36 | 5.54 | 5.34 | 5.48 | 5.48 | -2.49% | 8,787 |
| Sep 19, 2025 | 5.68 | 5.68 | 5.36 | 5.62 | 5.52 | -1.06% | 25,405 |
| Sep 18, 2025 | 5.96 | 5.96 | 5.26 | 5.68 | 5.58 | -2.74% | 78,527 |
| Sep 17, 2025 | 5.82 | 5.98 | 5.42 | 5.84 | 5.74 | 0.69% | 29,079 |
| Sep 16, 2025 | 5.40 | 6.30 | 5.40 | 5.80 | 5.70 | -4.92% | 18,839 |
| Sep 15, 2025 | 6.04 | 6.10 | 5.78 | 6.10 | 5.99 | 2.69% | 56,107 |
| Sep 12, 2025 | 5.54 | 5.96 | 5.50 | 5.94 | 5.83 | 4.21% | 255,512 |
| Sep 11, 2025 | 5.42 | 5.70 | 5.42 | 5.70 | 5.60 | 2.52% | 2,278 |
| Sep 10, 2025 | 5.54 | 5.96 | 5.40 | 5.56 | 5.46 | 0.36% | 14,392 |
| Sep 9, 2025 | 5.60 | 5.60 | 5.50 | 5.54 | 5.44 | -1.42% | 1,300 |
| Sep 8, 2025 | 6.00 | 6.10 | 5.50 | 5.62 | 5.52 | 3.31% | 11,821 |
| Sep 5, 2025 | 5.80 | 5.96 | 5.38 | 5.44 | 5.34 | -5.88% | 51,286 |
| Sep 4, 2025 | 5.06 | 6.12 | 5.06 | 5.78 | 5.68 | 3.96% | 87,670 |
| Sep 3, 2025 | 5.06 | 5.56 | 4.95 | 5.56 | 5.46 | 4.51% | 33,937 |
| Sep 2, 2025 | 5.24 | 5.40 | 5.10 | 5.32 | 5.23 | 0.38% | 42,814 |
| Sep 1, 2025 | 5.40 | 5.42 | 5.24 | 5.30 | 5.21 | -0.38% | 5,147 |
| Aug 29, 2025 | 5.60 | 5.88 | 5.30 | 5.32 | 5.23 | 6.40% | 32,515 |
| Aug 27, 2025 | 5.22 | 5.24 | 5.00 | 5.00 | 4.91 | -0.40% | 47,799 |
| Aug 26, 2025 | 5.18 | 5.30 | 5.02 | 5.02 | 4.93 | -0.40% | 22,573 |
| Aug 25, 2025 | 4.97 | 5.30 | 4.90 | 5.04 | 4.95 | 4.56% | 35,957 |
| Aug 21, 2025 | 5.00 | 5.34 | 4.82 | 4.82 | 4.73 | -2.43% | 37,036 |
| Aug 20, 2025 | 4.71 | 4.96 | 4.70 | 4.94 | 4.85 | 0.82% | 14,632 |
| Aug 19, 2025 | 4.83 | 4.91 | 4.80 | 4.90 | 4.81 | - | 33,222 |
| Aug 18, 2025 | 4.81 | 4.90 | 4.81 | 4.90 | 4.81 | - | 82 |
| Aug 15, 2025 | 4.82 | 4.95 | 4.82 | 4.90 | 4.81 | 2.08% | 8,819 |
| Aug 14, 2025 | 4.91 | 4.91 | 4.80 | 4.80 | 4.71 | -2.04% | 18,157 |
| Aug 13, 2025 | 4.94 | 5.16 | 4.90 | 4.90 | 4.81 | -2.00% | 18,605 |
| Aug 12, 2025 | 4.98 | 5.14 | 4.90 | 5.00 | 4.91 | -1.96% | 40,250 |
| Aug 11, 2025 | 4.90 | 5.24 | 4.90 | 5.10 | 5.01 | 1.59% | 1,394 |
| Aug 8, 2025 | 5.10 | 5.16 | 4.90 | 5.02 | 4.93 | -3.09% | 7,535 |
| Aug 7, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.09 | 1.57% | 2,704 |
| Aug 6, 2025 | 5.58 | 5.58 | 5.10 | 5.10 | 5.01 | 0.39% | 10,403 |
| Aug 5, 2025 | 5.24 | 5.60 | 5.06 | 5.08 | 4.99 | -0.39% | 12,845 |
| Aug 4, 2025 | 5.14 | 5.36 | 5.10 | 5.10 | 5.01 | 0.39% | 8,974 |
| Aug 1, 2025 | 5.24 | 5.24 | 5.08 | 5.08 | 4.99 | -3.79% | 2,488 |
| Jul 31, 2025 | 4.88 | 5.28 | 4.88 | 5.28 | 5.19 | 4.35% | 35,839 |
| Jul 30, 2025 | 4.82 | 5.20 | 4.82 | 5.06 | 4.97 | 5.42% | 17,752 |
| Jul 29, 2025 | 4.60 | 5.00 | 4.60 | 4.80 | 4.71 | -3.23% | 66 |
| Jul 28, 2025 | 5.00 | 5.02 | 4.96 | 4.96 | 4.87 | -0.80% | 25,436 |
| Jul 25, 2025 | 5.14 | 5.16 | 5.00 | 5.00 | 4.91 | - | 10,516 |
| Jul 24, 2025 | 5.02 | 5.12 | 5.00 | 5.00 | 4.91 | -0.40% | 24,108 |
| Jul 23, 2025 | 5.50 | 5.50 | 5.02 | 5.02 | 4.93 | -1.95% | 14,165 |
| Jul 22, 2025 | 5.36 | 5.50 | 5.00 | 5.12 | 5.03 | 2.40% | 51,592 |
| Jul 21, 2025 | 5.70 | 5.70 | 5.00 | 5.00 | 4.91 | -10.07% | 23,102 |
| Jul 18, 2025 | 5.76 | 5.76 | 5.46 | 5.56 | 5.46 | - | 4,765 |
| Jul 17, 2025 | 5.70 | 5.72 | 5.54 | 5.56 | 5.46 | -2.46% | 1,111 |
| Jul 16, 2025 | 5.84 | 5.94 | 5.70 | 5.70 | 5.60 | 2.89% | 2,087 |