Fable Media Group AB (NGM:FABLE)
Sweden
· Delayed Price · Currency is SEK 5.12
+0.08 (1.59%)
At close: Apr 27, 2026
Fable Media Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.12 | 5.12 | 5.00 | 5.12 | 5.12 | - | 17,753 |
| Apr 27, 2026 | 4.99 | 5.16 | 4.98 | 5.12 | 5.12 | 1.59% | 16,092 |
| Apr 24, 2026 | 4.83 | 5.04 | 4.83 | 5.04 | 5.04 | 1.41% | 7,843 |
| Apr 23, 2026 | 5.12 | 5.12 | 4.76 | 4.97 | 4.97 | -2.93% | 716 |
| Apr 22, 2026 | 5.14 | 5.14 | 4.88 | 5.12 | 5.12 | 5.57% | 10,895 |
| Apr 21, 2026 | 5.14 | 5.14 | 4.83 | 4.85 | 4.85 | -5.64% | 13,493 |
| Apr 20, 2026 | 5.16 | 5.16 | 5.14 | 5.14 | 5.14 | 1.58% | 334 |
| Apr 16, 2026 | 5.00 | 5.18 | 4.82 | 5.06 | 5.06 | -2.32% | 3,488 |
| Apr 15, 2026 | 4.81 | 5.26 | 4.77 | 5.18 | 5.18 | -3.00% | 1,060 |
| Apr 14, 2026 | 5.14 | 5.34 | 5.02 | 5.34 | 5.34 | 3.89% | 10,493 |
| Apr 13, 2026 | 5.50 | 5.50 | 4.77 | 5.14 | 5.14 | -1.15% | 3,214 |
| Apr 10, 2026 | 4.80 | 5.70 | 4.74 | 5.20 | 5.20 | 8.11% | 10,680 |
| Apr 9, 2026 | 4.80 | 4.81 | 4.80 | 4.81 | 4.81 | 0.21% | 373 |
| Apr 8, 2026 | 4.80 | 4.82 | 4.62 | 4.80 | 4.80 | -0.41% | 4,776 |
| Apr 7, 2026 | 4.83 | 4.83 | 4.49 | 4.82 | 4.82 | -0.21% | 712 |
| Apr 2, 2026 | 4.82 | 4.83 | 4.52 | 4.83 | 4.83 | - | 1,246 |
| Apr 1, 2026 | 4.48 | 4.83 | 4.48 | 4.83 | 4.83 | 0.63% | 406 |
| Mar 31, 2026 | 4.82 | 4.82 | 4.75 | 4.80 | 4.80 | -0.21% | 2,871 |
| Mar 30, 2026 | 4.77 | 4.81 | 4.68 | 4.81 | 4.81 | -0.21% | 4,250 |
| Mar 27, 2026 | 4.64 | 4.82 | 4.50 | 4.82 | 4.82 | 1.69% | 12,358 |
| Mar 25, 2026 | 4.44 | 4.74 | 4.43 | 4.74 | 4.74 | 0.85% | 717 |
| Mar 24, 2026 | 4.62 | 4.78 | 4.50 | 4.70 | 4.70 | -5.05% | 3,567 |
| Mar 23, 2026 | 4.65 | 5.12 | 4.62 | 4.95 | 4.95 | 2.27% | 9,182 |
| Mar 20, 2026 | 4.80 | 4.84 | 4.80 | 4.84 | 4.64 | -1.63% | 9,525 |
| Mar 19, 2026 | 4.75 | 4.92 | 4.70 | 4.92 | 4.72 | 2.50% | 4,435 |
| Mar 18, 2026 | 4.74 | 4.80 | 4.74 | 4.80 | 4.60 | 1.27% | 1,940 |
| Mar 17, 2026 | 4.70 | 4.96 | 4.70 | 4.74 | 4.54 | -1.46% | 6,402 |
| Mar 16, 2026 | 4.80 | 4.97 | 4.80 | 4.81 | 4.61 | 0.21% | 557 |
| Mar 13, 2026 | 4.63 | 4.80 | 4.63 | 4.80 | 4.60 | 1.48% | 16,162 |
| Mar 12, 2026 | 4.63 | 4.84 | 4.63 | 4.73 | 4.53 | -1.66% | 15,661 |
| Mar 11, 2026 | 4.70 | 4.81 | 4.70 | 4.81 | 4.61 | -1.84% | 5,162 |
| Mar 10, 2026 | 4.70 | 5.12 | 4.70 | 4.90 | 4.70 | - | 25,280 |
| Mar 9, 2026 | 4.70 | 5.16 | 4.70 | 4.90 | 4.70 | 0.20% | 4,330 |
| Mar 6, 2026 | 5.08 | 5.08 | 4.89 | 4.89 | 4.69 | -0.20% | 2,315 |
| Mar 5, 2026 | 5.08 | 5.08 | 4.66 | 4.90 | 4.70 | 4.26% | 1,144 |
| Mar 4, 2026 | 5.08 | 5.08 | 4.70 | 4.70 | 4.51 | -7.48% | 20,256 |
| Mar 3, 2026 | 4.48 | 5.08 | 4.48 | 5.08 | 4.87 | 14.16% | 34,114 |
| Mar 2, 2026 | 4.13 | 4.47 | 4.13 | 4.45 | 4.27 | 0.68% | 12,144 |
| Feb 27, 2026 | 4.57 | 4.57 | 3.82 | 4.42 | 4.24 | -1.78% | 10,737 |
| Feb 26, 2026 | 4.56 | 4.56 | 4.50 | 4.50 | 4.31 | -2.17% | 3,912 |
| Feb 25, 2026 | 4.42 | 4.60 | 4.42 | 4.60 | 4.41 | 2.00% | 709 |
| Feb 24, 2026 | 4.36 | 4.77 | 4.36 | 4.51 | 4.32 | -3.01% | 4,193 |
| Feb 23, 2026 | 4.44 | 4.65 | 4.44 | 4.65 | 4.46 | -3.33% | 4,644 |
| Feb 20, 2026 | 4.45 | 4.97 | 4.45 | 4.81 | 4.61 | 18.18% | 19,582 |
| Feb 19, 2026 | 4.29 | 4.29 | 4.03 | 4.07 | 3.90 | 0.25% | 40,410 |
| Feb 18, 2026 | 4.19 | 4.30 | 4.06 | 4.06 | 3.89 | 1.25% | 3,625 |
| Feb 17, 2026 | 3.96 | 4.16 | 3.95 | 4.01 | 3.84 | - | 2,985 |
| Feb 16, 2026 | 4.01 | 4.23 | 4.00 | 4.01 | 3.84 | -5.65% | 19,113 |
| Feb 13, 2026 | 3.99 | 4.29 | 3.99 | 4.25 | 4.07 | 3.66% | 15,623 |
| Feb 12, 2026 | 4.01 | 4.10 | 4.01 | 4.10 | 3.93 | -0.49% | 3,524 |
| Feb 11, 2026 | 4.30 | 4.30 | 4.11 | 4.12 | 3.95 | 0.73% | 1,883 |
| Feb 10, 2026 | 4.04 | 4.09 | 4.00 | 4.09 | 3.92 | -4.66% | 14,890 |
| Feb 9, 2026 | 4.09 | 4.30 | 3.99 | 4.29 | 4.11 | 3.87% | 3,084 |
| Feb 6, 2026 | 4.20 | 4.20 | 3.99 | 4.13 | 3.96 | -0.96% | 15,790 |
| Feb 5, 2026 | 4.29 | 4.29 | 4.03 | 4.17 | 4.00 | -4.79% | 21,483 |
| Feb 4, 2026 | 4.14 | 4.41 | 4.14 | 4.38 | 4.20 | -1.79% | 35,589 |
| Feb 3, 2026 | 4.29 | 4.46 | 4.29 | 4.46 | 4.28 | 0.45% | 14,074 |
| Feb 2, 2026 | 4.52 | 4.60 | 4.30 | 4.44 | 4.26 | 4.96% | 1,955 |
| Jan 30, 2026 | 4.34 | 4.37 | 4.23 | 4.23 | 4.06 | - | 2,030 |
| Jan 29, 2026 | 4.50 | 4.51 | 4.23 | 4.23 | 4.06 | -3.86% | 62,738 |
| Jan 28, 2026 | 4.42 | 4.53 | 4.40 | 4.40 | 4.22 | -2.65% | 18,115 |
| Jan 27, 2026 | 4.50 | 4.73 | 4.36 | 4.52 | 4.33 | -1.09% | 37,903 |
| Jan 26, 2026 | 4.52 | 4.75 | 4.51 | 4.57 | 4.38 | 1.11% | 40,736 |
| Jan 23, 2026 | 4.52 | 4.64 | 4.52 | 4.52 | 4.33 | -0.88% | 33,968 |
| Jan 22, 2026 | 4.70 | 4.70 | 4.55 | 4.56 | 4.37 | -1.94% | 10,348 |
| Jan 21, 2026 | 4.69 | 4.70 | 4.65 | 4.65 | 4.46 | -0.85% | 1,620 |
| Jan 20, 2026 | 4.48 | 4.69 | 4.48 | 4.69 | 4.50 | 2.63% | 1,020 |
| Jan 19, 2026 | 4.53 | 4.73 | 4.50 | 4.57 | 4.38 | -2.35% | 12,487 |
| Jan 16, 2026 | 4.83 | 4.83 | 4.48 | 4.68 | 4.49 | -3.11% | 23,974 |
| Jan 15, 2026 | 4.60 | 4.83 | 4.60 | 4.83 | 4.63 | 0.63% | 555 |
| Jan 14, 2026 | 4.73 | 5.00 | 4.60 | 4.80 | 4.60 | -1.03% | 70,504 |
| Jan 13, 2026 | 4.86 | 4.89 | 4.60 | 4.85 | 4.65 | 1.04% | 56,460 |
| Jan 12, 2026 | 5.00 | 5.00 | 4.80 | 4.80 | 4.60 | 1.05% | 26,028 |
| Jan 9, 2026 | 4.84 | 4.92 | 4.75 | 4.75 | 4.55 | -2.26% | 49,850 |
| Jan 8, 2026 | 4.66 | 4.86 | 4.66 | 4.86 | 4.66 | 2.53% | 12,298 |
| Jan 7, 2026 | 4.75 | 4.75 | 4.68 | 4.74 | 4.54 | -3.27% | 5,792 |
| Jan 5, 2026 | 4.80 | 4.90 | 4.70 | 4.90 | 4.70 | 0.62% | 37,098 |
| Jan 2, 2026 | 4.71 | 4.95 | 4.70 | 4.87 | 4.67 | 3.62% | 40,634 |
| Dec 30, 2025 | 4.73 | 4.95 | 4.41 | 4.70 | 4.51 | - | 23,735 |
| Dec 29, 2025 | 4.80 | 5.20 | 4.70 | 4.70 | 4.51 | -1.67% | 31,793 |
| Dec 23, 2025 | 4.87 | 5.00 | 4.69 | 4.78 | 4.58 | 0.63% | 66,257 |
| Dec 22, 2025 | 5.00 | 5.00 | 4.70 | 4.75 | 4.55 | -2.26% | 82,266 |
| Dec 19, 2025 | 4.99 | 5.00 | 4.85 | 4.86 | 4.66 | 0.21% | 43,140 |
| Dec 18, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.65 | -1.02% | 3,990 |
| Dec 17, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.70 | 2.08% | 1,063 |
| Dec 16, 2025 | 4.80 | 4.84 | 4.75 | 4.80 | 4.60 | -2.04% | 10,423 |
| Dec 15, 2025 | 4.86 | 5.00 | 4.86 | 4.90 | 4.55 | -3.16% | 8,364 |
| Dec 12, 2025 | 5.06 | 5.06 | 4.87 | 5.06 | 4.70 | 3.27% | 6,203 |
| Dec 11, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.55 | 3.81% | 5,000 |
| Dec 10, 2025 | 4.95 | 4.96 | 4.72 | 4.72 | 4.39 | -3.67% | 3,900 |
| Dec 9, 2025 | 4.85 | 4.90 | 4.85 | 4.90 | 4.55 | 3.38% | 12,650 |
| Dec 8, 2025 | 4.94 | 5.24 | 4.74 | 4.74 | 4.41 | -4.24% | 39,864 |
| Dec 5, 2025 | 5.30 | 5.30 | 4.88 | 4.95 | 4.60 | -6.60% | 147,695 |
| Dec 4, 2025 | 4.96 | 5.30 | 4.90 | 5.30 | 4.93 | 3.92% | 17,642 |
| Dec 3, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.74 | 1.19% | 13,902 |
| Dec 2, 2025 | 5.06 | 5.24 | 4.92 | 5.04 | 4.68 | -0.40% | 17,315 |
| Dec 1, 2025 | 4.88 | 5.06 | 4.88 | 5.06 | 4.70 | -1.17% | 1,738 |
| Nov 28, 2025 | 5.12 | 5.12 | 4.89 | 5.12 | 4.76 | -0.78% | 818 |
| Nov 27, 2025 | 5.22 | 5.22 | 4.91 | 5.16 | 4.80 | 5.31% | 6,104 |
| Nov 26, 2025 | 5.00 | 5.12 | 4.80 | 4.90 | 4.55 | -4.30% | 95,655 |