Fabege

FABGs
🏛️ sweden →
77.65
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 107.85 109.05 107.75 108.20 0.3M
2023-12-28 108.60 109.30 107.55 108.55 0.4M
2023-12-27 108.15 110.10 107.15 108.40 0.5M
2023-12-22 105.65 108.95 105.65 108.15 0.3M
2023-12-21 107.90 108.60 106.20 106.90 0.7M
2023-12-20 109.15 109.55 108.15 108.75 0.4M
2023-12-19 108.70 110.95 108.00 108.80 0.4M
2023-12-18 109.45 109.95 108.05 108.65 0.4M
2023-12-15 112.60 113.70 109.35 109.75 1.8M
2023-12-14 108.00 112.95 107.60 112.00 2.0M
2023-12-13 100.95 101.80 99.84 100.60 0.4M
2023-12-12 101.00 102.00 99.94 100.55 0.6M
2023-12-11 99.00 101.80 98.72 101.35 0.4M
2023-12-08 101.20 101.60 98.78 99.04 0.5M
2023-12-07 99.80 102.25 98.80 101.25 0.5M
2023-12-06 97.34 100.50 97.20 100.20 0.5M
2023-12-05 95.80 100.70 95.68 99.26 1.7M
2023-12-04 95.82 97.12 95.28 95.80 0.6M
2023-12-01 93.90 95.84 92.86 95.84 0.5M
2023-11-30 96.26 96.74 93.90 93.90 3.2M
2023-11-29 96.24 97.86 95.72 96.64 0.5M
2023-11-28 95.96 96.70 94.10 95.58 0.7M
2023-11-27 95.20 97.02 95.12 96.86 0.4M
2023-11-24 96.20 96.90 94.64 95.20 0.2M
2023-11-23 95.00 98.22 95.00 96.20 0.5M
2023-11-22 94.00 96.52 94.00 95.98 0.4M
2023-11-21 96.00 96.66 94.20 94.50 0.4M
2023-11-20 95.44 96.50 94.30 96.50 0.8M
2023-11-17 93.58 96.34 93.58 95.24 0.8M
2023-11-16 95.94 96.48 93.52 93.52 1.4M
2023-11-15 99.60 101.55 95.66 95.94 1.2M
2023-11-14 89.42 99.64 89.22 99.64 2.3M
2023-11-13 90.00 90.74 88.72 88.72 0.5M
2023-11-10 89.60 90.00 88.44 89.70 0.6M
2023-11-09 88.50 90.52 88.24 90.10 0.7M
2023-11-08 89.88 90.18 88.06 88.28 1.1M
2023-11-07 89.50 90.82 89.32 90.20 1.2M
2023-11-06 92.00 92.66 89.38 89.50 0.6M
2023-11-03 90.70 92.24 90.70 91.86 0.5M
2023-11-02 85.00 90.72 84.82 90.72 2.0M
2023-11-01 83.04 84.22 82.40 83.52 0.7M
2023-10-31 80.26 83.40 80.26 83.06 1.3M
2023-10-30 80.00 81.20 79.56 80.26 0.4M
2023-10-27 77.84 79.70 77.62 79.50 0.6M
2023-10-26 76.24 78.40 76.00 77.70 0.8M
2023-10-25 78.54 79.68 75.82 77.04 0.8M
2023-10-24 77.84 80.24 77.84 79.78 0.6M
2023-10-23 77.76 78.74 76.50 78.24 0.8M
2023-10-20 76.36 78.84 75.60 78.50 1.8M
2023-10-19 82.00 82.00 79.02 79.32 1.3M
2023-10-18 83.50 84.10 81.70 81.80 0.7M
2023-10-17 85.00 85.78 83.38 83.48 0.4M
2023-10-16 86.00 86.78 85.20 85.20 0.5M
2023-10-13 87.70 87.80 86.00 86.04 0.3M
2023-10-12 86.18 89.24 86.18 88.00 0.8M
2023-10-11 86.50 87.70 86.16 87.60 0.5M
2023-10-10 85.76 88.04 85.66 86.78 0.6M
2023-10-09 84.64 86.02 84.58 85.00 0.3M
2023-10-06 85.26 86.00 83.68 85.40 0.4M
2023-10-05 83.70 85.00 83.54 85.00 0.5M
2023-10-04 82.40 83.98 81.70 83.62 0.6M
2023-10-03 86.58 87.04 83.46 83.84 0.4M
2023-10-02 87.32 89.34 86.04 86.70 0.7M
2023-09-29 85.02 88.24 85.02 87.32 0.9M
2023-09-28 86.64 87.26 85.32 86.74 0.4M
2023-09-27 87.84 88.00 86.16 86.64 0.3M
2023-09-26 90.72 90.86 87.40 87.84 0.5M
2023-09-25 90.00 91.84 90.00 91.68 0.4M
2023-09-22 90.28 91.44 89.84 90.68 0.4M
2023-09-21 91.70 93.10 90.24 91.38 0.5M
2023-09-20 91.62 93.26 91.46 92.64 0.3M
2023-09-19 90.42 92.52 90.30 91.46 0.3M
2023-09-18 93.82 94.00 91.14 91.56 0.4M
2023-09-15 96.00 96.60 93.76 94.10 1.3M
2023-09-14 94.44 95.82 92.56 95.72 0.7M
2023-09-13 90.66 92.14 89.56 91.70 0.5M
2023-09-12 92.28 93.22 90.18 90.66 0.5M
2023-09-11 91.70 93.98 91.54 93.44 0.5M
2023-09-08 93.00 93.26 91.58 91.68 0.3M
2023-09-07 94.00 94.26 92.78 93.10 0.3M
2023-09-06 93.50 95.48 93.50 94.10 0.3M
2023-09-05 92.82 94.78 92.80 94.30 0.7M
2023-09-04 92.66 94.70 92.66 94.08 0.3M
2023-09-01 93.90 94.28 91.94 92.54 0.3M
2023-08-31 91.00 94.22 90.96 93.88 1.5M
2023-08-30 90.72 93.28 90.06 90.96 0.5M
2023-08-29 89.18 91.26 88.94 90.72 0.7M
2023-08-28 86.66 89.50 86.52 89.40 0.3M
2023-08-25 86.20 88.24 85.24 86.86 0.3M
2023-08-24 87.08 88.80 86.90 87.30 0.5M
2023-08-23 86.20 86.72 84.42 86.72 0.3M
2023-08-22 82.82 84.78 82.82 84.38 0.3M
2023-08-21 85.04 85.34 82.30 82.42 0.4M
2023-08-18 86.88 87.50 84.40 85.06 0.3M
2023-08-17 87.60 88.36 87.00 87.20 0.4M
2023-08-16 87.72 89.00 87.70 88.54 0.3M
2023-08-15 90.00 90.00 87.54 88.64 0.2M
2023-08-14 87.50 90.06 87.38 89.20 0.4M
2023-08-11 90.20 90.20 87.28 88.26 0.5M
2023-08-10 89.00 91.72 89.00 90.20 0.8M
2023-08-09 88.78 89.48 88.62 89.00 0.3M
2023-08-08 89.08 89.80 87.52 87.96 0.3M
2023-08-07 91.50 91.50 88.62 89.08 0.3M
2023-08-04 89.54 91.40 89.24 91.20 0.3M
2023-08-03 88.00 90.78 87.96 90.18 0.6M
2023-08-02 89.30 89.56 88.00 88.58 0.4M
2023-08-01 90.90 91.38 89.82 90.26 0.3M
2023-07-31 91.44 92.28 90.22 91.20 0.4M
2023-07-28 91.52 91.82 88.76 91.74 0.5M
2023-07-27 90.80 92.74 90.74 91.96 0.9M
2023-07-26 87.90 90.00 87.72 90.00 0.4M
2023-07-25 89.02 89.26 86.16 88.44 0.4M
2023-07-24 87.00 89.82 87.00 87.94 0.8M
2023-07-21 87.20 88.10 85.82 87.88 0.5M
2023-07-20 84.56 88.14 84.56 87.20 0.9M
2023-07-19 82.62 86.90 82.28 86.18 0.5M
2023-07-18 81.20 83.00 80.50 82.62 0.5M
2023-07-17 80.94 81.92 79.60 81.50 0.5M
2023-07-14 81.98 81.98 78.90 81.12 0.5M
2023-07-13 82.00 82.86 80.60 81.98 0.6M
2023-07-12 82.20 84.06 80.26 83.26 0.7M
2023-07-11 79.24 81.54 78.84 81.40 0.5M
2023-07-10 80.26 81.22 78.66 78.84 0.4M
2023-07-07 79.72 80.76 77.50 80.26 0.4M
2023-07-06 81.12 81.96 78.22 78.50 0.6M
2023-07-05 81.30 82.06 80.36 81.42 0.4M
2023-07-04 78.72 82.54 78.72 81.78 0.6M
2023-07-03 78.80 79.58 77.50 78.72 0.6M
2023-06-30 77.96 78.86 76.86 77.56 0.4M
2023-06-29 78.00 78.44 76.54 77.24 0.6M
2023-06-28 75.82 77.64 75.38 77.58 0.5M
2023-06-27 75.40 76.30 75.10 75.58 0.3M
2023-06-26 74.88 75.82 74.38 75.22 0.4M
2023-06-22 75.00 76.10 74.32 75.32 0.5M
2023-06-21 75.00 76.04 74.22 75.46 0.7M
2023-06-20 77.00 77.16 76.10 76.10 0.5M
2023-06-19 78.30 78.70 77.12 77.42 0.9M
2023-06-16 80.46 80.54 78.30 78.76 2.2M
2023-06-15 80.88 81.60 79.42 80.12 0.7M
2023-06-14 81.32 83.30 81.28 81.48 1.0M
2023-06-13 82.92 83.18 81.18 81.52 1.2M
2023-06-12 85.00 85.10 82.42 82.68 1.0M
2023-06-09 84.24 86.20 83.72 86.00 0.6M
2023-06-08 85.20 85.64 83.86 84.24 0.5M
2023-06-07 84.32 86.38 84.00 85.52 0.7M
2023-06-05 82.42 85.36 82.12 84.10 0.7M
2023-06-02 78.70 82.88 78.62 82.68 0.9M
2023-06-01 77.24 78.42 75.70 77.76 0.7M
2023-05-31 78.20 78.36 76.18 77.40 2.2M
2023-05-30 78.84 79.80 78.70 78.90 0.5M
2023-05-29 80.00 80.54 78.74 78.84 0.5M
2023-05-26 79.80 80.64 78.94 79.08 1.0M
2023-05-25 81.20 81.60 80.12 80.12 0.8M
2023-05-24 81.80 83.00 81.04 81.20 1.0M
2023-05-23 80.36 83.58 80.36 83.02 0.7M
2023-05-22 78.40 80.78 78.30 80.72 0.5M
2023-05-19 79.24 79.92 77.96 79.14 0.6M
2023-05-17 79.36 79.78 77.82 79.00 0.4M
2023-05-16 79.42 81.06 78.72 79.96 0.6M
2023-05-15 78.10 80.14 77.28 80.14 0.8M
2023-05-12 81.66 81.84 78.30 78.60 1.9M
2023-05-11 78.52 81.72 78.30 81.16 2.1M
2023-05-10 74.44 78.10 73.64 77.72 2.2M
2023-05-09 76.00 76.00 72.88 74.20 1.7M
2023-05-08 78.58 78.96 76.22 76.84 2.8M
2023-05-05 77.92 80.04 77.18 78.58 1.2M
2023-05-04 77.30 78.00 75.10 77.92 4.2M
2023-05-03 78.40 78.58 76.30 77.30 0.9M
2023-05-02 82.00 82.00 77.88 77.88 1.0M
2023-04-28 81.30 83.00 78.98 82.10 1.5M
2023-04-27 75.60 81.72 75.60 80.50 1.7M
2023-04-26 80.80 80.92 76.02 77.26 2.2M
2023-04-25 84.56 84.56 80.90 82.02 0.9M
2023-04-24 85.58 86.12 84.10 84.52 0.7M
2023-04-21 85.50 86.58 85.04 85.58 0.7M
2023-04-20 87.08 87.44 85.10 85.42 0.7M
2023-04-19 87.18 87.18 84.84 86.00 0.6M
2023-04-18 88.14 88.18 87.14 87.34 0.7M
2023-04-17 87.18 88.10 86.52 87.72 0.9M
2023-04-14 84.22 87.90 84.04 86.66 1.5M
2023-04-13 83.68 84.46 82.18 83.34 0.7M
2023-04-12 83.00 85.38 82.72 83.68 1.0M
2023-04-11 81.08 82.48 80.20 81.82 0.9M
2023-04-06 78.00 80.00 78.00 80.00 0.4M
2023-04-05 80.80 81.02 78.44 78.48 1.5M
2023-04-04 79.66 82.24 79.66 80.74 1.1M
2023-04-03 79.84 80.40 79.30 79.66 0.9M
2023-03-31 79.40 79.86 77.68 79.62 1.2M
2023-03-30 76.14 79.54 76.04 79.54 1.2M
2023-03-29 74.98 76.02 73.30 76.02 1.3M
2023-03-28 77.18 77.50 73.58 74.16 2.0M
2023-03-27 78.04 78.10 76.36 76.68 0.7M
2023-03-24 78.70 78.70 75.52 76.98 0.9M
2023-03-23 79.32 79.32 77.60 78.80 1.2M
2023-03-22 80.90 80.90 77.82 78.10 1.9M
2023-03-21 82.98 83.86 81.96 82.44 1.1M
2023-03-20 81.00 83.02 80.52 82.82 1.1M
2023-03-17 83.50 84.32 80.80 81.96 2.4M
2023-03-16 85.32 85.76 81.70 83.02 2.5M
2023-03-15 83.66 85.32 82.26 84.70 1.8M
2023-03-14 83.30 85.76 83.30 84.30 1.3M
2023-03-13 81.70 84.50 79.20 83.14 1.9M
2023-03-10 82.00 82.52 80.68 81.56 1.1M
2023-03-09 86.58 86.58 83.00 83.32 1.4M
2023-03-08 86.82 87.74 86.12 87.00 0.7M
2023-03-07 87.82 89.24 87.10 87.68 1.5M
2023-03-06 88.88 88.88 86.40 87.76 0.8M
2023-03-03 85.80 86.76 85.66 86.28 0.3M
2023-03-02 85.02 87.06 85.02 85.72 0.5M
2023-03-01 88.16 88.16 85.04 85.60 0.8M
2023-02-28 88.52 89.08 87.06 88.76 1.1M
2023-02-27 86.90 88.76 86.80 88.54 0.3M
2023-02-24 89.38 89.82 86.66 87.04 1.0M
2023-02-23 89.10 89.88 88.28 89.00 0.8M
2023-02-22 88.68 89.44 87.88 89.04 0.7M
2023-02-21 91.00 91.02 88.40 89.06 0.7M
2023-02-20 91.60 92.96 90.94 91.38 0.4M
2023-02-17 91.52 92.32 90.90 91.32 0.5M
2023-02-16 94.98 95.28 91.62 92.02 1.2M
2023-02-15 95.54 96.00 93.16 94.38 0.7M
2023-02-14 95.60 97.74 94.92 96.18 0.5M
2023-02-13 94.76 95.20 92.52 95.20 0.6M
2023-02-10 93.28 95.64 92.84 94.78 0.8M
2023-02-09 98.48 98.88 93.70 93.96 1.2M
2023-02-08 96.60 100.05 96.08 97.80 1.4M
2023-02-07 93.00 96.60 92.12 96.00 2.1M
2023-02-06 104.70 104.70 94.04 95.86 2.4M
2023-02-03 108.00 108.95 104.40 105.00 1.3M
2023-02-02 101.00 109.35 100.95 109.35 1.5M
2023-02-01 98.58 100.85 98.46 100.15 0.7M
2023-01-31 100.00 100.45 98.26 98.58 0.8M
2023-01-30 103.50 103.50 99.76 100.35 0.8M
2023-01-27 102.45 104.25 102.00 103.70 0.6M
2023-01-26 105.15 105.50 101.65 102.25 0.6M
2023-01-25 104.65 104.75 103.30 104.45 0.7M
2023-01-24 103.45 105.10 102.55 104.65 0.9M
2023-01-23 101.60 103.55 101.60 103.20 0.6M
2023-01-20 100.25 102.40 99.82 101.35 0.8M
2023-01-19 102.30 103.35 100.50 100.70 0.7M
2023-01-18 105.25 106.55 103.00 103.00 0.8M
2023-01-17 105.75 107.20 103.60 104.90 1.3M
2023-01-16 101.30 103.35 100.45 102.80 0.5M
2023-01-13 99.40 101.40 98.50 101.05 0.8M
2023-01-12 98.50 100.25 97.22 99.40 0.9M
2023-01-11 94.44 98.78 94.44 98.30 0.8M
2023-01-10 93.76 94.80 92.76 94.10 0.7M
2023-01-09 94.20 94.54 92.14 93.52 1.0M
2023-01-05 93.44 94.52 92.40 93.30 0.2M
2023-01-04 92.72 94.80 91.84 94.80 0.6M
2023-01-03 91.18 92.70 90.52 92.10 0.6M
2023-01-02 88.76 92.12 88.70 91.18 0.3M