Fabege AB (publ) (STO:FABG)
Sweden
· Delayed Price · Currency is SEK 80.05
-1.65 (-2.02%)
At close: Mar 9, 2026
Fabege AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 82.00 | 82.30 | 81.00 | 81.70 | 81.70 | -0.37% | 531,880 |
| Mar 5, 2026 | 81.85 | 82.70 | 81.05 | 82.00 | 82.00 | 0.18% | 464,288 |
| Mar 4, 2026 | 80.10 | 82.50 | 79.40 | 81.85 | 81.85 | 2.18% | 414,711 |
| Mar 3, 2026 | 81.60 | 81.60 | 78.95 | 80.10 | 80.10 | -2.79% | 725,304 |
| Mar 2, 2026 | 82.90 | 83.20 | 81.60 | 82.40 | 82.40 | -2.02% | 508,972 |
| Feb 27, 2026 | 83.45 | 84.45 | 83.35 | 84.10 | 84.10 | 0.66% | 633,935 |
| Feb 26, 2026 | 82.60 | 83.95 | 82.35 | 83.55 | 83.55 | 1.15% | 564,338 |
| Feb 25, 2026 | 82.30 | 83.50 | 82.05 | 82.60 | 82.60 | -0.24% | 482,990 |
| Feb 24, 2026 | 82.30 | 83.60 | 81.90 | 82.80 | 82.80 | 0.61% | 874,103 |
| Feb 23, 2026 | 82.80 | 83.65 | 82.25 | 82.30 | 82.30 | -1.20% | 640,888 |
| Feb 20, 2026 | 81.85 | 84.10 | 81.85 | 83.30 | 83.30 | 2.33% | 691,020 |
| Feb 19, 2026 | 81.15 | 82.00 | 80.45 | 81.40 | 81.40 | 0.31% | 438,656 |
| Feb 18, 2026 | 82.05 | 82.20 | 80.70 | 81.15 | 81.15 | -1.10% | 513,746 |
| Feb 17, 2026 | 80.15 | 82.10 | 80.15 | 82.05 | 82.05 | 1.80% | 356,552 |
| Feb 16, 2026 | 81.45 | 82.20 | 80.45 | 80.60 | 80.60 | -0.92% | 555,488 |
| Feb 13, 2026 | 83.55 | 83.55 | 81.30 | 81.35 | 81.35 | -2.63% | 969,336 |
| Feb 12, 2026 | 83.00 | 84.20 | 81.35 | 83.55 | 83.55 | 0.18% | 702,997 |
| Feb 11, 2026 | 84.75 | 85.40 | 83.05 | 83.40 | 83.40 | -1.71% | 637,204 |
| Feb 10, 2026 | 85.25 | 86.00 | 83.85 | 84.85 | 84.85 | -0.47% | 510,756 |
| Feb 9, 2026 | 84.30 | 86.05 | 84.00 | 85.25 | 85.25 | 1.13% | 772,199 |
| Feb 6, 2026 | 83.00 | 84.95 | 82.65 | 84.30 | 84.30 | 0.60% | 529,869 |
| Feb 5, 2026 | 82.95 | 85.25 | 82.25 | 83.80 | 83.80 | -0.30% | 1,506,435 |
| Feb 4, 2026 | 81.25 | 84.05 | 81.25 | 84.05 | 84.05 | 2.25% | 619,577 |
| Feb 3, 2026 | 82.70 | 82.90 | 81.65 | 82.20 | 82.20 | -0.72% | 412,627 |
| Feb 2, 2026 | 82.15 | 83.70 | 81.40 | 82.80 | 82.80 | 0.67% | 438,825 |
| Jan 30, 2026 | 83.50 | 83.60 | 82.20 | 82.25 | 82.25 | -1.73% | 948,283 |
| Jan 29, 2026 | 82.05 | 84.05 | 81.95 | 83.70 | 83.70 | 1.89% | 352,631 |
| Jan 28, 2026 | 79.85 | 82.30 | 79.75 | 82.15 | 82.15 | 2.24% | 304,441 |
| Jan 27, 2026 | 81.10 | 81.15 | 79.95 | 80.35 | 80.35 | -0.99% | 380,613 |
| Jan 26, 2026 | 80.55 | 81.40 | 79.85 | 81.15 | 81.15 | 0.74% | 455,486 |
| Jan 23, 2026 | 80.15 | 80.70 | 79.75 | 80.55 | 80.55 | 0.50% | 332,319 |
| Jan 22, 2026 | 80.30 | 80.95 | 79.70 | 80.15 | 80.15 | 1.33% | 836,443 |
| Jan 21, 2026 | 79.25 | 79.65 | 78.60 | 79.10 | 79.10 | -0.69% | 516,198 |
| Jan 20, 2026 | 81.00 | 81.40 | 79.25 | 79.65 | 79.65 | -2.39% | 255,345 |
| Jan 19, 2026 | 81.80 | 82.25 | 81.00 | 81.60 | 81.60 | -1.69% | 374,443 |
| Jan 16, 2026 | 84.30 | 84.60 | 82.90 | 83.00 | 83.00 | -1.78% | 339,655 |
| Jan 15, 2026 | 81.25 | 84.70 | 81.00 | 84.50 | 84.50 | 4.19% | 732,863 |
| Jan 14, 2026 | 82.90 | 83.00 | 80.40 | 81.10 | 81.10 | -1.76% | 520,656 |
| Jan 13, 2026 | 82.50 | 82.80 | 81.85 | 82.55 | 82.55 | 0.06% | 361,674 |
| Jan 12, 2026 | 82.80 | 83.15 | 82.10 | 82.50 | 82.50 | -1.14% | 257,922 |
| Jan 9, 2026 | 83.00 | 83.45 | 81.85 | 83.45 | 83.45 | - | 337,456 |
| Jan 8, 2026 | 83.20 | 84.00 | 83.00 | 83.45 | 82.95 | - | 209,741 |
| Jan 7, 2026 | 81.20 | 83.45 | 80.80 | 83.45 | 82.95 | 3.86% | 802,109 |
| Jan 5, 2026 | 80.80 | 80.95 | 79.95 | 80.35 | 79.87 | -0.74% | 258,156 |
| Jan 2, 2026 | 82.50 | 82.65 | 80.90 | 80.95 | 80.46 | -1.94% | 520,642 |
| Dec 30, 2025 | 82.30 | 82.90 | 81.90 | 82.55 | 82.06 | 0.43% | 195,979 |
| Dec 29, 2025 | 81.40 | 82.65 | 81.10 | 82.20 | 81.71 | 0.92% | 186,507 |
| Dec 23, 2025 | 81.05 | 82.05 | 81.00 | 81.45 | 80.96 | 0.37% | 206,540 |
| Dec 22, 2025 | 81.85 | 82.15 | 80.10 | 81.15 | 80.66 | -0.86% | 304,333 |
| Dec 19, 2025 | 81.80 | 82.15 | 81.20 | 81.85 | 81.36 | 0.37% | 634,335 |
| Dec 18, 2025 | 81.35 | 81.90 | 80.55 | 81.55 | 81.06 | 0.43% | 397,177 |
| Dec 17, 2025 | 79.40 | 82.20 | 78.95 | 81.20 | 80.71 | 2.33% | 2,102,333 |
| Dec 16, 2025 | 80.05 | 80.05 | 79.00 | 79.35 | 78.87 | -0.56% | 1,234,902 |
| Dec 15, 2025 | 79.65 | 81.10 | 79.20 | 79.80 | 79.32 | 0.13% | 1,294,786 |
| Dec 12, 2025 | 79.30 | 80.55 | 79.30 | 79.70 | 79.22 | 0.50% | 728,136 |
| Dec 11, 2025 | 80.45 | 80.45 | 78.50 | 79.30 | 78.82 | -1.43% | 1,112,844 |
| Dec 10, 2025 | 79.65 | 80.65 | 79.20 | 80.45 | 79.97 | 1.07% | 1,309,922 |
| Dec 9, 2025 | 80.15 | 80.25 | 79.30 | 79.60 | 79.12 | -0.75% | 458,438 |
| Dec 8, 2025 | 81.95 | 82.10 | 80.15 | 80.20 | 79.72 | -2.20% | 447,162 |
| Dec 5, 2025 | 82.15 | 82.65 | 81.65 | 82.00 | 81.51 | - | 237,000 |
| Dec 4, 2025 | 80.70 | 82.30 | 80.70 | 82.00 | 81.51 | 1.42% | 570,405 |
| Dec 3, 2025 | 80.25 | 82.10 | 80.25 | 80.85 | 80.37 | -0.19% | 252,819 |
| Dec 2, 2025 | 81.20 | 81.85 | 80.85 | 81.00 | 80.51 | -0.12% | 328,599 |
| Dec 1, 2025 | 82.00 | 82.05 | 80.90 | 81.10 | 80.61 | -1.10% | 353,281 |
| Nov 28, 2025 | 82.65 | 82.90 | 81.50 | 82.00 | 81.51 | -0.67% | 915,695 |
| Nov 27, 2025 | 82.60 | 83.20 | 82.25 | 82.55 | 82.06 | 0.49% | 358,022 |
| Nov 26, 2025 | 81.85 | 82.65 | 80.60 | 82.15 | 81.66 | 0.98% | 586,420 |
| Nov 25, 2025 | 81.80 | 81.80 | 80.40 | 81.35 | 80.86 | 0.49% | 399,022 |
| Nov 24, 2025 | 80.50 | 81.55 | 80.25 | 80.95 | 80.46 | 0.56% | 657,944 |
| Nov 21, 2025 | 79.75 | 80.65 | 79.20 | 80.50 | 80.02 | 0.94% | 354,880 |
| Nov 20, 2025 | 81.00 | 81.10 | 79.75 | 79.75 | 79.27 | -1.42% | 175,952 |
| Nov 19, 2025 | 80.85 | 81.25 | 80.10 | 80.90 | 80.42 | 0.06% | 224,422 |
| Nov 18, 2025 | 81.00 | 81.70 | 80.65 | 80.85 | 80.37 | -0.86% | 184,090 |
| Nov 17, 2025 | 81.75 | 82.65 | 81.25 | 81.55 | 81.06 | -0.24% | 234,765 |
| Nov 14, 2025 | 82.20 | 82.20 | 81.10 | 81.75 | 81.26 | -0.61% | 218,386 |
| Nov 13, 2025 | 82.15 | 82.85 | 81.65 | 82.25 | 81.76 | 0.24% | 206,039 |
| Nov 12, 2025 | 82.00 | 82.35 | 81.30 | 82.05 | 81.56 | 0.12% | 501,295 |
| Nov 11, 2025 | 82.00 | 82.10 | 80.80 | 81.95 | 81.46 | 0.37% | 339,549 |
| Nov 10, 2025 | 84.25 | 84.60 | 81.65 | 81.65 | 81.16 | -2.86% | 799,174 |
| Nov 7, 2025 | 83.00 | 84.45 | 83.00 | 84.05 | 83.55 | 1.27% | 666,696 |
| Nov 6, 2025 | 81.65 | 83.95 | 81.50 | 83.00 | 82.50 | 1.65% | 429,127 |
| Nov 5, 2025 | 81.85 | 82.75 | 81.50 | 81.65 | 81.16 | -0.67% | 237,813 |
| Nov 4, 2025 | 82.80 | 82.80 | 81.85 | 82.20 | 81.71 | -0.72% | 252,409 |
| Nov 3, 2025 | 83.55 | 84.40 | 82.60 | 82.80 | 82.30 | -1.02% | 285,368 |
| Oct 31, 2025 | 84.45 | 84.45 | 83.60 | 83.65 | 83.15 | -0.95% | 431,248 |
| Oct 30, 2025 | 83.80 | 84.90 | 83.75 | 84.45 | 83.94 | -0.18% | 195,495 |
| Oct 29, 2025 | 85.00 | 85.60 | 84.25 | 84.60 | 84.09 | -0.41% | 298,471 |
| Oct 28, 2025 | 86.30 | 86.60 | 84.60 | 84.95 | 84.44 | -1.56% | 242,746 |
| Oct 27, 2025 | 87.50 | 87.60 | 85.60 | 86.30 | 85.78 | -1.48% | 491,455 |
| Oct 24, 2025 | 88.35 | 88.35 | 85.70 | 87.60 | 87.08 | -0.45% | 494,974 |
| Oct 23, 2025 | 87.80 | 88.15 | 86.60 | 88.00 | 87.47 | -0.06% | 558,462 |
| Oct 22, 2025 | 88.80 | 89.20 | 86.75 | 88.05 | 87.52 | -1.18% | 570,768 |
| Oct 21, 2025 | 85.05 | 89.10 | 85.00 | 89.10 | 88.57 | 9.33% | 2,336,137 |
| Oct 20, 2025 | 81.85 | 82.25 | 81.00 | 81.50 | 81.01 | -0.24% | 563,698 |
| Oct 17, 2025 | 82.20 | 82.45 | 80.85 | 81.70 | 81.21 | -0.12% | 476,079 |
| Oct 16, 2025 | 81.90 | 82.40 | 81.45 | 81.80 | 81.31 | 0.18% | 506,620 |
| Oct 15, 2025 | 82.00 | 82.00 | 80.80 | 81.65 | 81.16 | 0.25% | 445,405 |
| Oct 14, 2025 | 79.55 | 81.90 | 79.55 | 81.45 | 80.96 | 2.39% | 449,726 |
| Oct 13, 2025 | 78.50 | 79.85 | 78.00 | 79.55 | 79.07 | 1.53% | 606,541 |
| Oct 10, 2025 | 76.85 | 79.10 | 76.85 | 78.35 | 77.88 | 1.95% | 1,459,505 |