Fabege AB (publ) (STO:FABG)
Sweden
· Delayed Price · Currency is SEK 82.00
0.00 (0.00%)
At close: Dec 5, 2025
Fabege AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 80.70 | 82.30 | 80.70 | 82.00 | 82.00 | 1.42% | 570,405 |
| Dec 3, 2025 | 80.25 | 82.10 | 80.25 | 80.85 | 80.85 | -0.19% | 252,819 |
| Dec 2, 2025 | 81.20 | 81.85 | 80.85 | 81.00 | 81.00 | -0.12% | 328,599 |
| Dec 1, 2025 | 82.00 | 82.05 | 80.90 | 81.10 | 81.10 | -1.10% | 353,281 |
| Nov 28, 2025 | 82.65 | 82.90 | 81.50 | 82.00 | 82.00 | -0.67% | 915,695 |
| Nov 27, 2025 | 82.60 | 83.20 | 82.25 | 82.55 | 82.55 | 0.49% | 358,022 |
| Nov 26, 2025 | 81.85 | 82.65 | 80.60 | 82.15 | 82.15 | 0.98% | 586,420 |
| Nov 25, 2025 | 81.80 | 81.80 | 80.40 | 81.35 | 81.35 | 0.49% | 399,022 |
| Nov 24, 2025 | 80.50 | 81.55 | 80.25 | 80.95 | 80.95 | 0.56% | 657,944 |
| Nov 21, 2025 | 79.75 | 80.65 | 79.20 | 80.50 | 80.50 | 0.94% | 354,880 |
| Nov 20, 2025 | 81.00 | 81.10 | 79.75 | 79.75 | 79.75 | -1.42% | 175,952 |
| Nov 19, 2025 | 80.85 | 81.25 | 80.10 | 80.90 | 80.90 | 0.06% | 224,422 |
| Nov 18, 2025 | 81.00 | 81.70 | 80.65 | 80.85 | 80.85 | -0.86% | 184,090 |
| Nov 17, 2025 | 81.75 | 82.65 | 81.25 | 81.55 | 81.55 | -0.24% | 234,765 |
| Nov 14, 2025 | 82.20 | 82.20 | 81.10 | 81.75 | 81.75 | -0.61% | 218,386 |
| Nov 13, 2025 | 82.15 | 82.85 | 81.65 | 82.25 | 82.25 | 0.24% | 206,039 |
| Nov 12, 2025 | 82.00 | 82.35 | 81.30 | 82.05 | 82.05 | 0.12% | 501,295 |
| Nov 11, 2025 | 82.00 | 82.10 | 80.80 | 81.95 | 81.95 | 0.37% | 339,549 |
| Nov 10, 2025 | 84.25 | 84.60 | 81.65 | 81.65 | 81.65 | -2.86% | 799,174 |
| Nov 7, 2025 | 83.00 | 84.45 | 83.00 | 84.05 | 84.05 | 1.27% | 666,696 |
| Nov 6, 2025 | 81.65 | 83.95 | 81.50 | 83.00 | 83.00 | 1.65% | 429,127 |
| Nov 5, 2025 | 81.85 | 82.75 | 81.50 | 81.65 | 81.65 | -0.67% | 237,813 |
| Nov 4, 2025 | 82.80 | 82.80 | 81.85 | 82.20 | 82.20 | -0.72% | 252,409 |
| Nov 3, 2025 | 83.55 | 84.40 | 82.60 | 82.80 | 82.80 | -1.02% | 285,368 |
| Oct 31, 2025 | 84.45 | 84.45 | 83.60 | 83.65 | 83.65 | -0.95% | 431,248 |
| Oct 30, 2025 | 83.80 | 84.90 | 83.75 | 84.45 | 84.45 | -0.18% | 195,495 |
| Oct 29, 2025 | 85.00 | 85.60 | 84.25 | 84.60 | 84.60 | -0.41% | 298,471 |
| Oct 28, 2025 | 86.30 | 86.60 | 84.60 | 84.95 | 84.95 | -1.56% | 242,746 |
| Oct 27, 2025 | 87.50 | 87.60 | 85.60 | 86.30 | 86.30 | -1.48% | 491,455 |
| Oct 24, 2025 | 88.35 | 88.35 | 85.70 | 87.60 | 87.60 | -0.45% | 494,974 |
| Oct 23, 2025 | 87.80 | 88.15 | 86.60 | 88.00 | 88.00 | -0.06% | 558,462 |
| Oct 22, 2025 | 88.80 | 89.20 | 86.75 | 88.05 | 88.05 | -1.18% | 570,768 |
| Oct 21, 2025 | 85.05 | 89.10 | 85.00 | 89.10 | 89.10 | 9.33% | 2,336,137 |
| Oct 20, 2025 | 81.85 | 82.25 | 81.00 | 81.50 | 81.50 | -0.24% | 563,698 |
| Oct 17, 2025 | 82.20 | 82.45 | 80.85 | 81.70 | 81.70 | -0.12% | 476,079 |
| Oct 16, 2025 | 81.90 | 82.40 | 81.45 | 81.80 | 81.80 | 0.18% | 506,620 |
| Oct 15, 2025 | 82.00 | 82.00 | 80.80 | 81.65 | 81.65 | 0.25% | 445,405 |
| Oct 14, 2025 | 79.55 | 81.90 | 79.55 | 81.45 | 81.45 | 2.39% | 449,726 |
| Oct 13, 2025 | 78.50 | 79.85 | 78.00 | 79.55 | 79.55 | 1.53% | 606,541 |
| Oct 10, 2025 | 76.85 | 79.10 | 76.85 | 78.35 | 78.35 | 1.95% | 1,459,505 |
| Oct 9, 2025 | 76.60 | 77.35 | 75.90 | 76.85 | 76.35 | 0.46% | 636,861 |
| Oct 8, 2025 | 77.00 | 77.35 | 76.50 | 76.50 | 76.00 | -1.03% | 919,818 |
| Oct 7, 2025 | 77.75 | 78.10 | 77.15 | 77.30 | 76.80 | -0.58% | 399,301 |
| Oct 6, 2025 | 77.65 | 78.40 | 77.05 | 77.75 | 77.24 | 0.13% | 721,810 |
| Oct 3, 2025 | 77.10 | 78.20 | 77.00 | 77.65 | 77.14 | 0.71% | 906,596 |
| Oct 2, 2025 | 78.85 | 79.25 | 76.90 | 77.10 | 76.60 | -2.28% | 1,137,652 |
| Oct 1, 2025 | 78.95 | 79.65 | 78.00 | 78.90 | 78.39 | -0.82% | 700,123 |
| Sep 30, 2025 | 78.90 | 79.55 | 78.10 | 79.55 | 79.03 | 1.21% | 853,321 |
| Sep 29, 2025 | 78.00 | 79.40 | 77.95 | 78.60 | 78.09 | 0.77% | 1,039,326 |
| Sep 26, 2025 | 77.00 | 78.20 | 76.75 | 78.00 | 77.49 | 1.50% | 352,545 |
| Sep 25, 2025 | 78.00 | 78.80 | 76.85 | 76.85 | 76.35 | -1.22% | 529,977 |
| Sep 24, 2025 | 78.15 | 78.50 | 77.15 | 77.80 | 77.29 | -0.45% | 459,837 |
| Sep 23, 2025 | 77.40 | 79.25 | 77.40 | 78.15 | 77.64 | 0.71% | 263,533 |
| Sep 22, 2025 | 78.95 | 79.20 | 77.40 | 77.60 | 77.10 | -1.77% | 488,915 |
| Sep 19, 2025 | 79.40 | 79.95 | 78.30 | 79.00 | 78.49 | -0.63% | 3,616,614 |
| Sep 18, 2025 | 81.00 | 81.10 | 79.15 | 79.50 | 78.98 | -1.00% | 623,479 |
| Sep 17, 2025 | 79.10 | 80.75 | 79.00 | 80.30 | 79.78 | 1.52% | 407,654 |
| Sep 16, 2025 | 81.30 | 81.65 | 79.10 | 79.10 | 78.59 | -2.71% | 453,731 |
| Sep 15, 2025 | 80.50 | 81.90 | 79.85 | 81.30 | 80.77 | 1.50% | 508,379 |
| Sep 12, 2025 | 79.45 | 80.65 | 79.40 | 80.10 | 79.58 | 0.75% | 296,369 |
| Sep 11, 2025 | 78.90 | 79.55 | 78.30 | 79.50 | 78.98 | 0.44% | 258,625 |
| Sep 10, 2025 | 77.75 | 79.30 | 77.75 | 79.15 | 78.64 | 0.64% | 398,904 |
| Sep 9, 2025 | 79.00 | 79.35 | 77.95 | 78.65 | 78.14 | -0.44% | 317,350 |
| Sep 8, 2025 | 79.45 | 79.85 | 78.30 | 79.00 | 78.49 | -0.57% | 384,490 |
| Sep 5, 2025 | 77.90 | 79.70 | 77.70 | 79.45 | 78.93 | 2.71% | 658,086 |
| Sep 4, 2025 | 78.00 | 78.60 | 77.35 | 77.35 | 76.85 | -0.51% | 463,533 |
| Sep 3, 2025 | 78.50 | 79.30 | 77.40 | 77.75 | 77.24 | -0.58% | 732,773 |
| Sep 2, 2025 | 81.00 | 81.00 | 77.60 | 78.20 | 77.69 | -3.52% | 999,209 |
| Sep 1, 2025 | 81.45 | 81.95 | 80.90 | 81.05 | 80.52 | -0.55% | 493,183 |
| Aug 29, 2025 | 82.95 | 83.50 | 81.50 | 81.50 | 80.97 | -2.28% | 810,122 |
| Aug 28, 2025 | 85.55 | 86.20 | 83.15 | 83.40 | 82.86 | -2.51% | 629,756 |
| Aug 27, 2025 | 85.05 | 86.55 | 84.40 | 85.55 | 84.99 | 0.59% | 509,597 |
| Aug 26, 2025 | 84.80 | 85.60 | 84.15 | 85.05 | 84.50 | -0.12% | 1,000,735 |
| Aug 25, 2025 | 85.85 | 85.90 | 84.80 | 85.15 | 84.60 | -0.87% | 266,320 |
| Aug 22, 2025 | 84.60 | 86.00 | 84.40 | 85.90 | 85.34 | 1.48% | 289,916 |
| Aug 21, 2025 | 85.00 | 85.00 | 83.50 | 84.65 | 84.10 | -0.65% | 343,020 |
| Aug 20, 2025 | 84.50 | 85.50 | 84.20 | 85.20 | 84.65 | 0.71% | 302,255 |
| Aug 19, 2025 | 82.75 | 84.60 | 82.60 | 84.60 | 84.05 | 2.30% | 280,582 |
| Aug 18, 2025 | 83.20 | 83.80 | 82.30 | 82.70 | 82.16 | -1.02% | 552,082 |
| Aug 15, 2025 | 84.20 | 84.70 | 83.40 | 83.55 | 83.01 | -0.77% | 248,195 |
| Aug 14, 2025 | 83.75 | 84.50 | 83.60 | 84.20 | 83.65 | 0.36% | 825,437 |
| Aug 13, 2025 | 83.60 | 84.20 | 83.30 | 83.90 | 83.35 | -0.12% | 244,943 |
| Aug 12, 2025 | 85.00 | 85.35 | 83.70 | 84.00 | 83.45 | -1.29% | 413,931 |
| Aug 11, 2025 | 84.50 | 85.30 | 84.50 | 85.10 | 84.55 | 0.95% | 336,894 |
| Aug 8, 2025 | 85.05 | 85.40 | 84.30 | 84.30 | 83.75 | -0.53% | 244,548 |
| Aug 7, 2025 | 83.45 | 85.05 | 83.45 | 84.75 | 84.20 | 1.38% | 312,079 |
| Aug 6, 2025 | 84.05 | 85.50 | 83.50 | 83.60 | 83.06 | -0.83% | 510,925 |
| Aug 5, 2025 | 84.60 | 84.80 | 83.50 | 84.30 | 83.75 | -0.18% | 587,837 |
| Aug 4, 2025 | 82.65 | 84.65 | 82.65 | 84.45 | 83.90 | 2.05% | 555,449 |
| Aug 1, 2025 | 81.70 | 82.90 | 80.80 | 82.75 | 82.21 | 0.85% | 513,855 |
| Jul 31, 2025 | 83.40 | 83.75 | 82.05 | 82.05 | 81.52 | -1.68% | 693,596 |
| Jul 30, 2025 | 82.00 | 84.15 | 82.00 | 83.45 | 82.91 | 0.06% | 1,594,894 |
| Jul 29, 2025 | 83.25 | 83.70 | 80.00 | 83.40 | 82.86 | - | 392,103 |
| Jul 28, 2025 | 83.70 | 84.55 | 83.10 | 83.40 | 82.86 | -0.42% | 778,417 |
| Jul 25, 2025 | 84.80 | 84.80 | 83.25 | 83.75 | 83.21 | -1.24% | 255,794 |
| Jul 24, 2025 | 83.90 | 84.95 | 83.90 | 84.80 | 84.25 | 0.71% | 206,887 |
| Jul 23, 2025 | 84.90 | 85.50 | 83.85 | 84.20 | 83.65 | -0.88% | 656,335 |
| Jul 22, 2025 | 84.00 | 85.10 | 84.00 | 84.95 | 84.40 | 1.13% | 562,995 |
| Jul 21, 2025 | 82.10 | 84.25 | 82.10 | 84.00 | 83.45 | 2.50% | 933,481 |
| Jul 18, 2025 | 82.55 | 82.55 | 81.05 | 81.95 | 81.42 | -0.06% | 329,872 |