Fabege AB (publ) (STO:FABG)
Sweden
· Delayed Price · Currency is SEK 77.30
-0.35 (-0.45%)
Apr 28, 2026, 5:29 PM CET
Fabege AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.65 | 78.30 | 76.65 | 77.30 | 77.30 | -0.45% | 428,741 |
| Apr 27, 2026 | 77.70 | 78.35 | 77.50 | 77.65 | 77.65 | -0.45% | 269,886 |
| Apr 24, 2026 | 76.45 | 78.15 | 76.20 | 78.00 | 78.00 | 0.71% | 420,654 |
| Apr 23, 2026 | 78.20 | 79.10 | 75.95 | 77.45 | 77.45 | -0.64% | 794,018 |
| Apr 22, 2026 | 77.90 | 79.15 | 77.75 | 77.95 | 77.95 | -0.26% | 508,914 |
| Apr 21, 2026 | 79.30 | 79.55 | 77.80 | 78.15 | 78.15 | -1.57% | 856,747 |
| Apr 20, 2026 | 80.10 | 80.70 | 79.30 | 79.40 | 79.40 | -1.79% | 609,756 |
| Apr 17, 2026 | 79.80 | 81.05 | 79.20 | 80.85 | 80.85 | 1.25% | 806,850 |
| Apr 16, 2026 | 79.00 | 80.55 | 78.60 | 79.85 | 79.30 | 1.08% | 723,414 |
| Apr 15, 2026 | 78.55 | 79.20 | 78.40 | 79.00 | 78.46 | 0.77% | 512,356 |
| Apr 14, 2026 | 77.70 | 78.90 | 77.50 | 78.40 | 77.86 | 1.16% | 948,936 |
| Apr 13, 2026 | 76.95 | 77.60 | 76.80 | 77.50 | 76.97 | 0.45% | 616,607 |
| Apr 10, 2026 | 77.90 | 78.10 | 76.70 | 77.15 | 76.62 | -0.96% | 842,242 |
| Apr 9, 2026 | 77.05 | 77.95 | 76.75 | 77.90 | 77.36 | 0.71% | 711,388 |
| Apr 8, 2026 | 77.50 | 78.55 | 76.95 | 77.35 | 76.82 | 1.78% | 1,013,041 |
| Apr 7, 2026 | 76.40 | 77.35 | 75.80 | 76.00 | 75.48 | -0.26% | 591,043 |
| Apr 2, 2026 | 76.80 | 76.85 | 75.85 | 76.20 | 75.68 | -0.78% | 172,157 |
| Apr 1, 2026 | 76.30 | 77.40 | 76.20 | 76.80 | 76.27 | 1.39% | 551,390 |
| Mar 31, 2026 | 75.30 | 76.70 | 75.30 | 75.75 | 75.23 | 0.93% | 500,876 |
| Mar 30, 2026 | 73.40 | 75.05 | 72.65 | 75.05 | 74.53 | 2.25% | 402,155 |
| Mar 27, 2026 | 74.10 | 74.20 | 73.00 | 73.40 | 72.89 | -1.01% | 661,836 |
| Mar 26, 2026 | 75.00 | 75.10 | 74.00 | 74.15 | 73.64 | -1.26% | 514,628 |
| Mar 25, 2026 | 75.30 | 76.10 | 74.85 | 75.10 | 74.58 | 0.74% | 515,870 |
| Mar 24, 2026 | 74.90 | 75.55 | 74.15 | 74.55 | 74.04 | 0.27% | 323,797 |
| Mar 23, 2026 | 75.00 | 76.20 | 72.50 | 74.35 | 73.84 | -2.94% | 812,427 |
| Mar 20, 2026 | 78.65 | 79.65 | 76.60 | 76.60 | 76.07 | -2.54% | 892,654 |
| Mar 19, 2026 | 79.00 | 79.30 | 78.15 | 78.60 | 78.06 | -1.69% | 409,215 |
| Mar 18, 2026 | 79.80 | 80.90 | 79.45 | 79.95 | 79.40 | -0.31% | 271,893 |
| Mar 17, 2026 | 80.15 | 81.45 | 79.60 | 80.20 | 79.65 | 0.25% | 253,194 |
| Mar 16, 2026 | 79.70 | 80.70 | 79.05 | 80.00 | 79.45 | 0.31% | 335,570 |
| Mar 13, 2026 | 80.70 | 80.90 | 79.50 | 79.75 | 79.20 | -1.24% | 304,626 |
| Mar 12, 2026 | 80.40 | 80.90 | 79.80 | 80.75 | 80.19 | 0.31% | 579,538 |
| Mar 11, 2026 | 81.00 | 81.75 | 80.15 | 80.50 | 79.95 | -1.53% | 742,941 |
| Mar 10, 2026 | 81.00 | 81.95 | 80.80 | 81.75 | 81.19 | 2.12% | 414,383 |
| Mar 9, 2026 | 80.10 | 80.50 | 78.95 | 80.05 | 79.50 | -2.02% | 1,838,057 |
| Mar 6, 2026 | 82.00 | 82.30 | 81.00 | 81.70 | 81.14 | -0.37% | 531,880 |
| Mar 5, 2026 | 81.85 | 82.70 | 81.05 | 82.00 | 81.44 | 0.18% | 464,288 |
| Mar 4, 2026 | 80.10 | 82.50 | 79.40 | 81.85 | 81.29 | 2.18% | 414,711 |
| Mar 3, 2026 | 81.60 | 81.60 | 78.95 | 80.10 | 79.55 | -2.79% | 725,304 |
| Mar 2, 2026 | 82.90 | 83.20 | 81.60 | 82.40 | 81.83 | -2.02% | 508,972 |
| Feb 27, 2026 | 83.45 | 84.45 | 83.35 | 84.10 | 83.52 | 0.66% | 633,935 |
| Feb 26, 2026 | 82.60 | 83.95 | 82.35 | 83.55 | 82.97 | 1.15% | 564,338 |
| Feb 25, 2026 | 82.30 | 83.50 | 82.05 | 82.60 | 82.03 | -0.24% | 482,990 |
| Feb 24, 2026 | 82.30 | 83.60 | 81.90 | 82.80 | 82.23 | 0.61% | 874,103 |
| Feb 23, 2026 | 82.80 | 83.65 | 82.25 | 82.30 | 81.73 | -1.20% | 640,888 |
| Feb 20, 2026 | 81.85 | 84.10 | 81.85 | 83.30 | 82.73 | 2.33% | 691,020 |
| Feb 19, 2026 | 81.15 | 82.00 | 80.45 | 81.40 | 80.84 | 0.31% | 438,656 |
| Feb 18, 2026 | 82.05 | 82.20 | 80.70 | 81.15 | 80.59 | -1.10% | 513,746 |
| Feb 17, 2026 | 80.15 | 82.10 | 80.15 | 82.05 | 81.48 | 1.80% | 356,552 |
| Feb 16, 2026 | 81.45 | 82.20 | 80.45 | 80.60 | 80.04 | -0.92% | 555,488 |
| Feb 13, 2026 | 83.55 | 83.55 | 81.30 | 81.35 | 80.79 | -2.63% | 969,336 |
| Feb 12, 2026 | 83.00 | 84.20 | 81.35 | 83.55 | 82.97 | 0.18% | 702,997 |
| Feb 11, 2026 | 84.75 | 85.40 | 83.05 | 83.40 | 82.83 | -1.71% | 637,204 |
| Feb 10, 2026 | 85.25 | 86.00 | 83.85 | 84.85 | 84.27 | -0.47% | 510,756 |
| Feb 9, 2026 | 84.30 | 86.05 | 84.00 | 85.25 | 84.66 | 1.13% | 772,199 |
| Feb 6, 2026 | 83.00 | 84.95 | 82.65 | 84.30 | 83.72 | 0.60% | 529,869 |
| Feb 5, 2026 | 82.95 | 85.25 | 82.25 | 83.80 | 83.22 | -0.30% | 1,506,435 |
| Feb 4, 2026 | 81.25 | 84.05 | 81.25 | 84.05 | 83.47 | 2.25% | 619,577 |
| Feb 3, 2026 | 82.70 | 82.90 | 81.65 | 82.20 | 81.63 | -0.72% | 412,627 |
| Feb 2, 2026 | 82.15 | 83.70 | 81.40 | 82.80 | 82.23 | 0.67% | 438,825 |
| Jan 30, 2026 | 83.50 | 83.60 | 82.20 | 82.25 | 81.68 | -1.73% | 948,283 |
| Jan 29, 2026 | 82.05 | 84.05 | 81.95 | 83.70 | 83.12 | 1.89% | 352,631 |
| Jan 28, 2026 | 79.85 | 82.30 | 79.75 | 82.15 | 81.58 | 2.24% | 304,441 |
| Jan 27, 2026 | 81.10 | 81.15 | 79.95 | 80.35 | 79.80 | -0.99% | 380,613 |
| Jan 26, 2026 | 80.55 | 81.40 | 79.85 | 81.15 | 80.59 | 0.74% | 455,486 |
| Jan 23, 2026 | 80.15 | 80.70 | 79.75 | 80.55 | 80.00 | 0.50% | 332,319 |
| Jan 22, 2026 | 80.30 | 80.95 | 79.70 | 80.15 | 79.60 | 1.33% | 836,443 |
| Jan 21, 2026 | 79.25 | 79.65 | 78.60 | 79.10 | 78.56 | -0.69% | 516,198 |
| Jan 20, 2026 | 81.00 | 81.40 | 79.25 | 79.65 | 79.10 | -2.39% | 255,345 |
| Jan 19, 2026 | 81.80 | 82.25 | 81.00 | 81.60 | 81.04 | -1.69% | 374,443 |
| Jan 16, 2026 | 84.30 | 84.60 | 82.90 | 83.00 | 82.43 | -1.78% | 339,655 |
| Jan 15, 2026 | 81.25 | 84.70 | 81.00 | 84.50 | 83.92 | 4.19% | 732,863 |
| Jan 14, 2026 | 82.90 | 83.00 | 80.40 | 81.10 | 80.54 | -1.76% | 520,656 |
| Jan 13, 2026 | 82.50 | 82.80 | 81.85 | 82.55 | 81.98 | 0.06% | 361,674 |
| Jan 12, 2026 | 82.80 | 83.15 | 82.10 | 82.50 | 81.93 | -1.14% | 257,922 |
| Jan 9, 2026 | 83.00 | 83.45 | 81.85 | 83.45 | 82.88 | - | 337,456 |
| Jan 8, 2026 | 83.20 | 84.00 | 83.00 | 83.45 | 82.38 | - | 209,741 |
| Jan 7, 2026 | 81.20 | 83.45 | 80.80 | 83.45 | 82.38 | 3.86% | 802,109 |
| Jan 5, 2026 | 80.80 | 80.95 | 79.95 | 80.35 | 79.32 | -0.74% | 258,156 |
| Jan 2, 2026 | 82.50 | 82.65 | 80.90 | 80.95 | 79.91 | -1.94% | 520,642 |
| Dec 30, 2025 | 82.30 | 82.90 | 81.90 | 82.55 | 81.49 | 0.43% | 195,979 |
| Dec 29, 2025 | 81.40 | 82.65 | 81.10 | 82.20 | 81.14 | 0.92% | 186,507 |
| Dec 23, 2025 | 81.05 | 82.05 | 81.00 | 81.45 | 80.40 | 0.37% | 206,540 |
| Dec 22, 2025 | 81.85 | 82.15 | 80.10 | 81.15 | 80.11 | -0.86% | 304,333 |
| Dec 19, 2025 | 81.80 | 82.15 | 81.20 | 81.85 | 80.80 | 0.37% | 634,335 |
| Dec 18, 2025 | 81.35 | 81.90 | 80.55 | 81.55 | 80.50 | 0.43% | 397,177 |
| Dec 17, 2025 | 79.40 | 82.20 | 78.95 | 81.20 | 80.16 | 2.33% | 2,102,333 |
| Dec 16, 2025 | 80.05 | 80.05 | 79.00 | 79.35 | 78.33 | -0.56% | 1,234,902 |
| Dec 15, 2025 | 79.65 | 81.10 | 79.20 | 79.80 | 78.78 | 0.13% | 1,294,786 |
| Dec 12, 2025 | 79.30 | 80.55 | 79.30 | 79.70 | 78.68 | 0.50% | 728,136 |
| Dec 11, 2025 | 80.45 | 80.45 | 78.50 | 79.30 | 78.28 | -1.43% | 1,112,844 |
| Dec 10, 2025 | 79.65 | 80.65 | 79.20 | 80.45 | 79.42 | 1.07% | 1,309,922 |
| Dec 9, 2025 | 80.15 | 80.25 | 79.30 | 79.60 | 78.58 | -0.75% | 458,438 |
| Dec 8, 2025 | 81.95 | 82.10 | 80.15 | 80.20 | 79.17 | -2.20% | 447,162 |
| Dec 5, 2025 | 82.15 | 82.65 | 81.65 | 82.00 | 80.95 | - | 237,000 |
| Dec 4, 2025 | 80.70 | 82.30 | 80.70 | 82.00 | 80.95 | 1.42% | 570,405 |
| Dec 3, 2025 | 80.25 | 82.10 | 80.25 | 80.85 | 79.81 | -0.19% | 252,819 |
| Dec 2, 2025 | 81.20 | 81.85 | 80.85 | 81.00 | 79.96 | -0.12% | 328,599 |
| Dec 1, 2025 | 82.00 | 82.05 | 80.90 | 81.10 | 80.06 | -1.10% | 353,281 |
| Nov 28, 2025 | 82.65 | 82.90 | 81.50 | 82.00 | 80.95 | -0.67% | 915,695 |