Unlock stock picks and a broker-level newsfeed that powers Wall Street.
IOB - Delayed Quote SEK

Fabege AB (publ) (0XPX.IL)

Compare
81.40
+2.25
+(2.84%)
At close: March 14 at 5:04:26 PM GMT
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202579.3881.3580.5081.4081.4013,033
Mar 13, 202578.4379.4578.3079.1579.1523,334
Mar 12, 202579.2580.0578.1578.6078.601,066,055
Mar 11, 202581.2581.5079.1079.7079.70589,520
Mar 10, 202581.5782.4580.8080.9780.97405,580
Mar 7, 202580.2081.5079.6081.0081.0047,690
Mar 6, 202581.7882.2079.4080.1080.10608,863
Mar 5, 202582.2083.8082.9583.1883.1884,689
Mar 4, 202584.3285.3583.5084.0584.05298,385
Mar 3, 202585.2285.3084.4585.2285.22896,448
Feb 28, 202585.5786.2084.9085.7085.708,082
Feb 27, 202585.7885.7584.9085.2285.2212,902
Feb 26, 202586.4587.2585.5586.0586.0525,336
Feb 25, 202585.6588.2586.0086.3286.32287,009
Feb 24, 202584.5386.9085.2086.1086.1038,159
Feb 21, 202584.4785.3583.7884.6384.6376,750
Feb 20, 202583.8884.7083.6084.0384.0321,266
Feb 19, 202584.9585.6082.6083.1383.1349,874
Feb 18, 202585.5385.7584.1585.4385.43230,739
Feb 17, 202586.0586.3585.3085.9385.9314,738
Feb 14, 202586.2286.8085.2086.3886.385,250
Feb 13, 202584.8286.0584.1085.7885.78181,986
Feb 12, 202583.8885.3082.9583.8883.88861,230
Feb 11, 202584.6085.0083.2884.0084.0031,138
Feb 10, 202583.8585.1584.4584.7284.7293,608
Feb 7, 202584.3585.8083.4083.8883.8838,173
Feb 6, 202584.8885.9583.3585.1085.1041,048
Feb 5, 202583.2885.1083.7584.8284.8266,924
Feb 4, 202582.5384.2082.5583.4783.47497,661
Feb 3, 202581.8883.0081.6082.7882.7836,956
Jan 31, 202585.7885.2083.1583.3083.3055,247
Jan 30, 202584.7586.4584.6086.4786.4715,126
Jan 29, 202585.3285.0583.6083.7083.7053,964
Jan 28, 202584.3885.4384.0084.9384.9342,788
Jan 27, 202582.1385.2082.1084.6884.6818,070
Jan 24, 202584.2084.7082.1082.6382.6315,733
Jan 23, 202582.5383.9582.6583.7083.7024,731
Jan 22, 202583.4584.2082.2082.3882.3835,465
Jan 21, 202583.1883.3582.6582.7582.7525,053
Jan 20, 202583.3083.5082.3083.3283.32113,330
Jan 17, 202583.1384.1383.4084.0784.077,318
Jan 16, 202582.9083.2582.0582.9782.9749,775
Jan 15, 202580.0083.0579.7082.3582.3523,700
Jan 14, 202579.3279.9078.6079.5379.5326,347
Jan 13, 202579.0079.3077.9078.1078.1016,394
Jan 10, 202578.7879.3577.8578.4778.479,814
Jan 9, 202578.8079.1878.8078.9078.9028,931
Jan 8, 202580.5382.0578.8579.2279.2273,613
Jan 7, 2025 0.45 Dividend
Jan 7, 202582.9382.5580.7081.1081.1059,558
Jan 6, 202583.3083.3083.3083.3082.85-
Jan 3, 202583.6583.5582.5083.3082.858,626
Jan 2, 202582.8883.4582.2083.1882.7317,769
Dec 31, 202483.3883.3883.3883.3882.92-
Dec 30, 202483.0383.8082.6583.3882.92165,743
Dec 27, 202481.4583.6081.1083.4583.0012,851
Dec 24, 202481.8881.8881.8881.8881.43-
Dec 23, 202481.5381.8081.1581.8881.4374,050
Dec 20, 202479.7882.0080.1581.1080.6655,840
Dec 19, 202480.6082.6080.2080.2879.8480,342
Dec 18, 202482.1583.1582.2082.8582.4012,383
Dec 17, 202481.7282.3581.3082.3581.9143,203
Dec 16, 202481.8282.1081.4581.8881.4352,167
Dec 13, 202482.2582.6581.8582.4381.9831,344
Dec 12, 202482.6082.9081.3082.5582.1058,398
Dec 11, 202483.3283.3082.5583.3582.9029,204
Dec 10, 202483.3284.4082.3083.7283.2721,729
Dec 9, 202484.9384.7083.5583.4783.0218,170
Dec 6, 202483.4585.0084.5584.8584.3910,045
Dec 5, 202484.0784.3583.0583.7883.32112,951
Dec 4, 202483.4784.9083.6584.2283.7757,685
Dec 3, 202483.8884.6083.2084.2283.776,924
Dec 2, 202484.3584.5583.5083.5583.1058,427
Nov 29, 202485.3585.6084.4584.3583.8925,136
Nov 28, 202485.9385.8084.8084.8084.341,145,437
Nov 27, 202483.3285.6584.1085.0084.5414,101
Nov 26, 202483.4083.3582.7083.0582.6022,540
Nov 25, 202484.0584.6082.7583.5083.05164,514
Nov 22, 202481.3083.5081.2082.9582.5013,038
Nov 21, 202482.5082.1081.0081.5781.1321,129
Nov 20, 202483.2282.9081.7082.2281.7812,874
Nov 19, 202482.2582.7581.7081.9381.4812,085
Nov 18, 202483.7083.0581.6581.9381.4817,410
Nov 15, 202483.3284.1583.6084.2083.756,772
Nov 14, 202483.5384.5083.2584.4784.0210,754
Nov 13, 202483.9785.0583.0083.8083.3545,500
Nov 12, 202484.6885.1584.0084.6384.1718,816
Nov 11, 202486.4586.5085.6086.4385.965,107
Nov 8, 202484.3586.0584.3586.0385.567,219
Nov 7, 202482.5785.1583.5084.8284.3712,257
Nov 6, 202484.3284.3081.2582.0081.56233,562
Nov 5, 202483.9385.3083.5584.4784.0268,982
Nov 4, 202484.0085.7583.9585.2284.7618,204
Nov 1, 202484.4085.0584.1084.7084.2430,231
Oct 31, 202485.3085.2084.4584.7084.2433,432
Oct 30, 202486.9387.5085.8086.4385.9626,458
Oct 29, 202487.7288.1086.7586.9786.5110,462
Oct 28, 202487.3888.3085.9587.8087.3322,579
Oct 25, 202487.2587.6086.1586.5786.118,459
Oct 24, 202487.5387.5086.7086.7586.2822,209
Oct 23, 202486.7087.4085.4586.9786.5139,543
Oct 22, 202486.7086.6083.8086.1385.6622,612
Oct 21, 202491.8091.7588.6088.8888.3929,001
Oct 18, 202492.9093.2592.0092.3891.8820,380
Oct 17, 202495.6595.2092.2092.6592.15146,898
Oct 16, 202495.5095.6594.0595.1894.6610,696
Oct 15, 202496.2096.5094.5595.4094.889,760
Oct 14, 202497.4096.4595.1095.9095.387,419
Oct 11, 202496.0397.9596.5597.5597.0214,812
Oct 10, 202498.4099.0595.0096.1095.5837,250
Oct 9, 202496.7099.5096.6098.4097.8749,024
Oct 8, 202498.5799.3598.6599.0798.547,310
Oct 7, 202499.8599.5098.3098.9798.4428,576
Oct 4, 2024100.75101.8099.55100.1599.618,007
Oct 3, 2024 0.45 Dividend
Oct 3, 2024102.70102.60100.30101.30100.7519,522
Oct 2, 2024102.55102.30100.30101.38100.3819,467
Oct 1, 2024100.50104.80101.30101.97100.9724,869
Sep 30, 2024100.00100.6098.3599.6898.7013,522
Sep 27, 202499.15100.3098.8599.9098.9221,731
Sep 26, 202498.8599.8598.8599.4398.4527,947
Sep 25, 202499.3299.7597.8597.6596.6915,646
Sep 24, 2024100.80100.2098.6098.9597.985,732
Sep 23, 202498.18100.4598.15100.4099.41723,860
Sep 20, 202497.7598.4097.2597.6396.671,495,929
Sep 19, 202497.3098.3596.6898.3597.3818,603
Sep 18, 202496.4396.1095.2095.7594.8116,454
Sep 17, 202498.6899.3096.6097.2596.3092,023
Sep 16, 202497.8297.6095.9396.3595.4011,233
Sep 13, 202497.0797.9597.1597.2296.2712,619
Sep 12, 202496.4397.6095.8096.0795.1355,527
Sep 11, 202495.6397.0095.3595.7594.8164,911
Sep 10, 202492.7896.2594.4595.3294.3933,546
Sep 9, 202494.0793.9092.5092.2891.3723,309
Sep 6, 202492.4793.9091.5093.9593.0316,461
Sep 5, 202489.0593.3089.4592.6591.7414,735
Sep 4, 202488.0090.1588.5089.8088.9223,722
Sep 3, 202489.7590.1587.7588.4087.5324,483
Sep 2, 202490.5791.0089.8089.3588.4710,773
Aug 30, 202489.9091.9590.5090.6589.7621,937
Aug 29, 202491.8591.8589.9090.1889.298,294
Aug 28, 202492.7893.5092.1092.4391.5234,495
Aug 27, 202494.6395.0092.5092.6591.7415,675
Aug 23, 202491.1893.2091.4092.7891.8612,644
Aug 22, 202490.1091.2090.8591.0790.1842,338
Aug 21, 202491.0792.0090.0089.9089.022,030
Aug 20, 202492.7293.1091.2091.9391.021,058
Aug 19, 202490.1892.1090.6091.5090.603,999
Aug 16, 202490.1090.9089.7590.1589.2610,255
Aug 15, 202491.4791.4089.8090.0789.1916,407
Aug 14, 202491.4091.4590.5591.0790.1817,379
Aug 13, 202490.9790.9589.3590.8289.9328,495
Aug 12, 202491.8592.5090.0589.9089.025,968
Aug 9, 202490.0092.8091.2591.6890.784,074
Aug 8, 202490.4390.7089.3090.6089.715,965
Aug 7, 202488.0090.9088.5090.7889.8825,897
Aug 6, 202487.4387.6085.2087.2086.343,421
Aug 5, 202488.5588.5084.9086.9786.1223,004
Aug 2, 202489.8891.7088.5091.0390.1327,111
Aug 1, 202490.0091.4590.1090.3589.4614,940
Jul 31, 202489.2290.4589.5089.6588.776,779
Jul 30, 202490.2889.8588.4588.9788.103,701
Jul 29, 202489.1390.0088.8589.2588.374,766
Jul 26, 202488.1089.2087.5588.7287.858,392
Jul 25, 202488.9588.9086.9588.6387.7514,584
Jul 24, 202488.2889.3588.4089.3888.5013,195
Jul 23, 202490.5390.5088.6589.2888.4024,417
Jul 22, 202490.5392.0590.4090.9390.03134,663
Jul 19, 202490.7591.3590.0089.8288.9410,918
Jul 18, 202491.7891.7590.6591.7090.8031,481
Jul 17, 202490.1091.3590.1591.0790.187,765
Jul 16, 202492.1094.0090.4090.6589.7621,987
Jul 15, 202492.3094.0091.1091.9591.0536,127
Jul 12, 202493.3292.5591.2592.0091.1020,105
Jul 11, 202490.8092.8089.5092.1591.256,094
Jul 10, 202488.6091.3588.5090.7289.831,934,857
Jul 9, 202486.4588.7087.4587.6886.8131,088
Jul 8, 202484.2087.1583.7086.4085.5555,937
Jul 5, 202481.5386.1582.2084.6383.7913,194
Jul 4, 202482.2283.7082.3583.0082.1932,149
Jul 3, 202483.1083.3081.5081.9081.1058,206
Jul 2, 202482.9583.1581.8082.0381.2215,856
Jul 1, 2024 0.45 Dividend
Jul 1, 202484.5585.5082.9083.6382.8061,955
Jun 28, 202484.0085.3084.2085.2083.9213,334
Jun 27, 202482.7084.1083.1584.2082.9311,696
Jun 26, 202483.6584.0582.7083.3082.0511,194
Jun 25, 202484.0785.0083.1083.1081.8544,792
Jun 24, 202483.0384.7582.3085.0083.724,953,465
Jun 21, 202483.4383.4383.4383.4382.17-
Jun 20, 202481.6383.9082.0583.4382.17781,507
Jun 19, 202482.5382.5081.0081.5780.356,447
Jun 18, 202483.8283.9581.7082.6381.3820,350
Jun 17, 202486.2286.0584.5584.9783.701,033,486
Jun 14, 202488.0586.9585.5085.9784.6819,094
Jun 13, 202487.9088.9587.2587.9386.6014,362
Jun 12, 202485.9089.1085.5088.1386.8030,983
Jun 11, 202487.3087.1586.0086.9385.6278,236
Jun 10, 202487.9387.9086.8087.0385.728,019
Jun 7, 202492.1391.0587.9588.8887.5441,231
Jun 6, 202491.8891.8891.8891.8890.49-
Jun 5, 202493.1394.9591.4591.8890.49137,815
Jun 4, 202490.3892.1090.4091.7290.3420,052
Jun 3, 202489.3090.7588.6090.4389.0627,481
May 31, 202489.0789.7088.5089.5088.15985,635
May 30, 202487.1589.6087.7589.2887.9311,885
May 29, 202489.2889.3587.3587.5586.2332,330
May 28, 202489.7890.9089.4589.7288.3715,678
May 24, 202489.3889.9589.0389.7288.3710,423
May 23, 202492.5591.6089.9590.3588.9915,175
May 22, 202490.4093.5089.8092.9791.5826,520
May 21, 202490.2090.8090.0090.3288.978,031
May 20, 202491.0791.7090.6091.3289.9510,528
May 17, 202492.7592.6091.4091.8290.4414,126
May 16, 202494.5095.2092.9093.1891.7717,135
May 15, 202491.5794.9092.1594.8593.4224,595
May 14, 202490.6391.1589.6590.4389.06270,582
May 13, 202489.6890.7589.6090.6089.24647,782
May 10, 202490.1890.6089.0089.9588.6041,889
May 9, 202489.9089.9089.9089.9088.55-
May 8, 202490.7293.2090.1089.9088.55112,283
May 7, 202488.5390.7088.1089.9088.5511,535
May 3, 202487.4388.7585.0086.8585.54206,360
May 2, 202485.1886.3486.3486.8085.49231,839
May 1, 202484.2584.2584.2584.2582.98-
Apr 30, 202484.3585.3083.8084.2582.98931,996
Apr 29, 202482.7284.8582.7084.2582.9829,211
Apr 26, 202482.2883.5081.7583.2081.9589,175
Apr 25, 202483.4083.2080.2080.7279.51847,502
Apr 24, 202489.2287.8085.2585.8284.53100,763
Apr 23, 202488.8289.1588.3588.7887.4489,658
Apr 22, 202488.0089.5087.6088.4587.122,776,177
Apr 19, 202486.6888.2086.4087.9786.6574,165
Apr 18, 202486.0387.3085.6586.6085.3055,232
Apr 17, 202485.7586.8085.2585.5584.2680,778
Apr 16, 202484.5786.7584.7086.4585.15156,568
Apr 15, 202487.0587.3585.5285.3584.071,373,918
Apr 12, 202490.0790.3587.1087.9086.5891,575
Apr 11, 202487.3089.3586.7587.5086.1888,245
Apr 10, 2024 0.45 Dividend
Apr 10, 202490.6591.1586.3088.5087.17116,317
Apr 9, 202491.1092.9090.5591.2289.4150,983
Apr 8, 202494.4395.0093.9094.5592.6716,926
Apr 5, 202495.3095.2093.7594.1092.2366,606
Apr 4, 202496.9796.7595.5095.7293.8266,781
Apr 3, 202497.4598.3595.9096.5394.6056,159
Apr 2, 202499.4099.5097.0097.1095.1727,407
Mar 28, 2024100.75101.6099.80100.2998.3016,875
Mar 27, 202498.51100.7597.80100.2998.3058,312
Mar 26, 202499.3599.0096.9897.7795.8217,748
Mar 25, 202498.1899.7298.0098.8296.851,503,992
Mar 22, 202496.2099.4696.3698.8996.9327,158
Mar 21, 202495.5598.6496.7897.5095.5616,191
Mar 20, 202492.7994.5392.6094.3692.4810,161
Mar 19, 202490.5993.1190.5492.7290.8725,312
Mar 18, 202492.1393.2890.7091.3189.4921,656
Mar 15, 202493.6793.5391.7092.0890.2557,028
Mar 14, 202492.9596.5893.3293.6191.7530,358

Related Tickers