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, 2025	79.38	81.35	80.50	81.40	81.40	13,033
Mar 13, 2025	78.43	79.45	78.30	79.15	79.15	23,334
Mar 12, 2025	79.25	80.05	78.15	78.60	78.60	1,066,055
Mar 11, 2025	81.25	81.50	79.10	79.70	79.70	589,520
Mar 10, 2025	81.57	82.45	80.80	80.97	80.97	405,580
Mar 7, 2025	80.20	81.50	79.60	81.00	81.00	47,690
Mar 6, 2025	81.78	82.20	79.40	80.10	80.10	608,863
Mar 5, 2025	82.20	83.80	82.95	83.18	83.18	84,689
Mar 4, 2025	84.32	85.35	83.50	84.05	84.05	298,385
Mar 3, 2025	85.22	85.30	84.45	85.22	85.22	896,448
Feb 28, 2025	85.57	86.20	84.90	85.70	85.70	8,082
Feb 27, 2025	85.78	85.75	84.90	85.22	85.22	12,902
Feb 26, 2025	86.45	87.25	85.55	86.05	86.05	25,336
Feb 25, 2025	85.65	88.25	86.00	86.32	86.32	287,009
Feb 24, 2025	84.53	86.90	85.20	86.10	86.10	38,159
Feb 21, 2025	84.47	85.35	83.78	84.63	84.63	76,750
Feb 20, 2025	83.88	84.70	83.60	84.03	84.03	21,266
Feb 19, 2025	84.95	85.60	82.60	83.13	83.13	49,874
Feb 18, 2025	85.53	85.75	84.15	85.43	85.43	230,739
Feb 17, 2025	86.05	86.35	85.30	85.93	85.93	14,738
Feb 14, 2025	86.22	86.80	85.20	86.38	86.38	5,250
Feb 13, 2025	84.82	86.05	84.10	85.78	85.78	181,986
Feb 12, 2025	83.88	85.30	82.95	83.88	83.88	861,230
Feb 11, 2025	84.60	85.00	83.28	84.00	84.00	31,138
Feb 10, 2025	83.85	85.15	84.45	84.72	84.72	93,608
Feb 7, 2025	84.35	85.80	83.40	83.88	83.88	38,173
Feb 6, 2025	84.88	85.95	83.35	85.10	85.10	41,048
Feb 5, 2025	83.28	85.10	83.75	84.82	84.82	66,924
Feb 4, 2025	82.53	84.20	82.55	83.47	83.47	497,661
Feb 3, 2025	81.88	83.00	81.60	82.78	82.78	36,956
Jan 31, 2025	85.78	85.20	83.15	83.30	83.30	55,247
Jan 30, 2025	84.75	86.45	84.60	86.47	86.47	15,126
Jan 29, 2025	85.32	85.05	83.60	83.70	83.70	53,964
Jan 28, 2025	84.38	85.43	84.00	84.93	84.93	42,788
Jan 27, 2025	82.13	85.20	82.10	84.68	84.68	18,070
Jan 24, 2025	84.20	84.70	82.10	82.63	82.63	15,733
Jan 23, 2025	82.53	83.95	82.65	83.70	83.70	24,731
Jan 22, 2025	83.45	84.20	82.20	82.38	82.38	35,465
Jan 21, 2025	83.18	83.35	82.65	82.75	82.75	25,053
Jan 20, 2025	83.30	83.50	82.30	83.32	83.32	113,330
Jan 17, 2025	83.13	84.13	83.40	84.07	84.07	7,318
Jan 16, 2025	82.90	83.25	82.05	82.97	82.97	49,775
Jan 15, 2025	80.00	83.05	79.70	82.35	82.35	23,700
Jan 14, 2025	79.32	79.90	78.60	79.53	79.53	26,347
Jan 13, 2025	79.00	79.30	77.90	78.10	78.10	16,394
Jan 10, 2025	78.78	79.35	77.85	78.47	78.47	9,814
Jan 9, 2025	78.80	79.18	78.80	78.90	78.90	28,931
Jan 8, 2025	80.53	82.05	78.85	79.22	79.22	73,613
Jan 7, 2025	0.45 Dividend
Jan 7, 2025	82.93	82.55	80.70	81.10	81.10	59,558
Jan 6, 2025	83.30	83.30	83.30	83.30	82.85	-
Jan 3, 2025	83.65	83.55	82.50	83.30	82.85	8,626
Jan 2, 2025	82.88	83.45	82.20	83.18	82.73	17,769
Dec 31, 2024	83.38	83.38	83.38	83.38	82.92	-
Dec 30, 2024	83.03	83.80	82.65	83.38	82.92	165,743
Dec 27, 2024	81.45	83.60	81.10	83.45	83.00	12,851
Dec 24, 2024	81.88	81.88	81.88	81.88	81.43	-
Dec 23, 2024	81.53	81.80	81.15	81.88	81.43	74,050
Dec 20, 2024	79.78	82.00	80.15	81.10	80.66	55,840
Dec 19, 2024	80.60	82.60	80.20	80.28	79.84	80,342
Dec 18, 2024	82.15	83.15	82.20	82.85	82.40	12,383
Dec 17, 2024	81.72	82.35	81.30	82.35	81.91	43,203
Dec 16, 2024	81.82	82.10	81.45	81.88	81.43	52,167
Dec 13, 2024	82.25	82.65	81.85	82.43	81.98	31,344
Dec 12, 2024	82.60	82.90	81.30	82.55	82.10	58,398
Dec 11, 2024	83.32	83.30	82.55	83.35	82.90	29,204
Dec 10, 2024	83.32	84.40	82.30	83.72	83.27	21,729
Dec 9, 2024	84.93	84.70	83.55	83.47	83.02	18,170
Dec 6, 2024	83.45	85.00	84.55	84.85	84.39	10,045
Dec 5, 2024	84.07	84.35	83.05	83.78	83.32	112,951
Dec 4, 2024	83.47	84.90	83.65	84.22	83.77	57,685
Dec 3, 2024	83.88	84.60	83.20	84.22	83.77	6,924
Dec 2, 2024	84.35	84.55	83.50	83.55	83.10	58,427
Nov 29, 2024	85.35	85.60	84.45	84.35	83.89	25,136
Nov 28, 2024	85.93	85.80	84.80	84.80	84.34	1,145,437
Nov 27, 2024	83.32	85.65	84.10	85.00	84.54	14,101
Nov 26, 2024	83.40	83.35	82.70	83.05	82.60	22,540
Nov 25, 2024	84.05	84.60	82.75	83.50	83.05	164,514
Nov 22, 2024	81.30	83.50	81.20	82.95	82.50	13,038
Nov 21, 2024	82.50	82.10	81.00	81.57	81.13	21,129
Nov 20, 2024	83.22	82.90	81.70	82.22	81.78	12,874
Nov 19, 2024	82.25	82.75	81.70	81.93	81.48	12,085
Nov 18, 2024	83.70	83.05	81.65	81.93	81.48	17,410
Nov 15, 2024	83.32	84.15	83.60	84.20	83.75	6,772
Nov 14, 2024	83.53	84.50	83.25	84.47	84.02	10,754
Nov 13, 2024	83.97	85.05	83.00	83.80	83.35	45,500
Nov 12, 2024	84.68	85.15	84.00	84.63	84.17	18,816
Nov 11, 2024	86.45	86.50	85.60	86.43	85.96	5,107
Nov 8, 2024	84.35	86.05	84.35	86.03	85.56	7,219
Nov 7, 2024	82.57	85.15	83.50	84.82	84.37	12,257
Nov 6, 2024	84.32	84.30	81.25	82.00	81.56	233,562
Nov 5, 2024	83.93	85.30	83.55	84.47	84.02	68,982
Nov 4, 2024	84.00	85.75	83.95	85.22	84.76	18,204
Nov 1, 2024	84.40	85.05	84.10	84.70	84.24	30,231
Oct 31, 2024	85.30	85.20	84.45	84.70	84.24	33,432
Oct 30, 2024	86.93	87.50	85.80	86.43	85.96	26,458
Oct 29, 2024	87.72	88.10	86.75	86.97	86.51	10,462
Oct 28, 2024	87.38	88.30	85.95	87.80	87.33	22,579
Oct 25, 2024	87.25	87.60	86.15	86.57	86.11	8,459
Oct 24, 2024	87.53	87.50	86.70	86.75	86.28	22,209
Oct 23, 2024	86.70	87.40	85.45	86.97	86.51	39,543
Oct 22, 2024	86.70	86.60	83.80	86.13	85.66	22,612
Oct 21, 2024	91.80	91.75	88.60	88.88	88.39	29,001
Oct 18, 2024	92.90	93.25	92.00	92.38	91.88	20,380
Oct 17, 2024	95.65	95.20	92.20	92.65	92.15	146,898
Oct 16, 2024	95.50	95.65	94.05	95.18	94.66	10,696
Oct 15, 2024	96.20	96.50	94.55	95.40	94.88	9,760
Oct 14, 2024	97.40	96.45	95.10	95.90	95.38	7,419
Oct 11, 2024	96.03	97.95	96.55	97.55	97.02	14,812
Oct 10, 2024	98.40	99.05	95.00	96.10	95.58	37,250
Oct 9, 2024	96.70	99.50	96.60	98.40	97.87	49,024
Oct 8, 2024	98.57	99.35	98.65	99.07	98.54	7,310
Oct 7, 2024	99.85	99.50	98.30	98.97	98.44	28,576
Oct 4, 2024	100.75	101.80	99.55	100.15	99.61	8,007
Oct 3, 2024	0.45 Dividend
Oct 3, 2024	102.70	102.60	100.30	101.30	100.75	19,522
Oct 2, 2024	102.55	102.30	100.30	101.38	100.38	19,467
Oct 1, 2024	100.50	104.80	101.30	101.97	100.97	24,869
Sep 30, 2024	100.00	100.60	98.35	99.68	98.70	13,522
Sep 27, 2024	99.15	100.30	98.85	99.90	98.92	21,731
Sep 26, 2024	98.85	99.85	98.85	99.43	98.45	27,947
Sep 25, 2024	99.32	99.75	97.85	97.65	96.69	15,646
Sep 24, 2024	100.80	100.20	98.60	98.95	97.98	5,732
Sep 23, 2024	98.18	100.45	98.15	100.40	99.41	723,860
Sep 20, 2024	97.75	98.40	97.25	97.63	96.67	1,495,929
Sep 19, 2024	97.30	98.35	96.68	98.35	97.38	18,603
Sep 18, 2024	96.43	96.10	95.20	95.75	94.81	16,454
Sep 17, 2024	98.68	99.30	96.60	97.25	96.30	92,023
Sep 16, 2024	97.82	97.60	95.93	96.35	95.40	11,233
Sep 13, 2024	97.07	97.95	97.15	97.22	96.27	12,619
Sep 12, 2024	96.43	97.60	95.80	96.07	95.13	55,527
Sep 11, 2024	95.63	97.00	95.35	95.75	94.81	64,911
Sep 10, 2024	92.78	96.25	94.45	95.32	94.39	33,546
Sep 9, 2024	94.07	93.90	92.50	92.28	91.37	23,309
Sep 6, 2024	92.47	93.90	91.50	93.95	93.03	16,461
Sep 5, 2024	89.05	93.30	89.45	92.65	91.74	14,735
Sep 4, 2024	88.00	90.15	88.50	89.80	88.92	23,722
Sep 3, 2024	89.75	90.15	87.75	88.40	87.53	24,483
Sep 2, 2024	90.57	91.00	89.80	89.35	88.47	10,773
Aug 30, 2024	89.90	91.95	90.50	90.65	89.76	21,937
Aug 29, 2024	91.85	91.85	89.90	90.18	89.29	8,294
Aug 28, 2024	92.78	93.50	92.10	92.43	91.52	34,495
Aug 27, 2024	94.63	95.00	92.50	92.65	91.74	15,675
Aug 23, 2024	91.18	93.20	91.40	92.78	91.86	12,644
Aug 22, 2024	90.10	91.20	90.85	91.07	90.18	42,338
Aug 21, 2024	91.07	92.00	90.00	89.90	89.02	2,030
Aug 20, 2024	92.72	93.10	91.20	91.93	91.02	1,058
Aug 19, 2024	90.18	92.10	90.60	91.50	90.60	3,999
Aug 16, 2024	90.10	90.90	89.75	90.15	89.26	10,255
Aug 15, 2024	91.47	91.40	89.80	90.07	89.19	16,407
Aug 14, 2024	91.40	91.45	90.55	91.07	90.18	17,379
Aug 13, 2024	90.97	90.95	89.35	90.82	89.93	28,495
Aug 12, 2024	91.85	92.50	90.05	89.90	89.02	5,968
Aug 9, 2024	90.00	92.80	91.25	91.68	90.78	4,074
Aug 8, 2024	90.43	90.70	89.30	90.60	89.71	5,965
Aug 7, 2024	88.00	90.90	88.50	90.78	89.88	25,897
Aug 6, 2024	87.43	87.60	85.20	87.20	86.34	3,421
Aug 5, 2024	88.55	88.50	84.90	86.97	86.12	23,004
Aug 2, 2024	89.88	91.70	88.50	91.03	90.13	27,111
Aug 1, 2024	90.00	91.45	90.10	90.35	89.46	14,940
Jul 31, 2024	89.22	90.45	89.50	89.65	88.77	6,779
Jul 30, 2024	90.28	89.85	88.45	88.97	88.10	3,701
Jul 29, 2024	89.13	90.00	88.85	89.25	88.37	4,766
Jul 26, 2024	88.10	89.20	87.55	88.72	87.85	8,392
Jul 25, 2024	88.95	88.90	86.95	88.63	87.75	14,584
Jul 24, 2024	88.28	89.35	88.40	89.38	88.50	13,195
Jul 23, 2024	90.53	90.50	88.65	89.28	88.40	24,417
Jul 22, 2024	90.53	92.05	90.40	90.93	90.03	134,663
Jul 19, 2024	90.75	91.35	90.00	89.82	88.94	10,918
Jul 18, 2024	91.78	91.75	90.65	91.70	90.80	31,481
Jul 17, 2024	90.10	91.35	90.15	91.07	90.18	7,765
Jul 16, 2024	92.10	94.00	90.40	90.65	89.76	21,987
Jul 15, 2024	92.30	94.00	91.10	91.95	91.05	36,127
Jul 12, 2024	93.32	92.55	91.25	92.00	91.10	20,105
Jul 11, 2024	90.80	92.80	89.50	92.15	91.25	6,094
Jul 10, 2024	88.60	91.35	88.50	90.72	89.83	1,934,857
Jul 9, 2024	86.45	88.70	87.45	87.68	86.81	31,088
Jul 8, 2024	84.20	87.15	83.70	86.40	85.55	55,937
Jul 5, 2024	81.53	86.15	82.20	84.63	83.79	13,194
Jul 4, 2024	82.22	83.70	82.35	83.00	82.19	32,149
Jul 3, 2024	83.10	83.30	81.50	81.90	81.10	58,206
Jul 2, 2024	82.95	83.15	81.80	82.03	81.22	15,856
Jul 1, 2024	0.45 Dividend
Jul 1, 2024	84.55	85.50	82.90	83.63	82.80	61,955
Jun 28, 2024	84.00	85.30	84.20	85.20	83.92	13,334
Jun 27, 2024	82.70	84.10	83.15	84.20	82.93	11,696
Jun 26, 2024	83.65	84.05	82.70	83.30	82.05	11,194
Jun 25, 2024	84.07	85.00	83.10	83.10	81.85	44,792
Jun 24, 2024	83.03	84.75	82.30	85.00	83.72	4,953,465
Jun 21, 2024	83.43	83.43	83.43	83.43	82.17	-
Jun 20, 2024	81.63	83.90	82.05	83.43	82.17	781,507
Jun 19, 2024	82.53	82.50	81.00	81.57	80.35	6,447
Jun 18, 2024	83.82	83.95	81.70	82.63	81.38	20,350
Jun 17, 2024	86.22	86.05	84.55	84.97	83.70	1,033,486
Jun 14, 2024	88.05	86.95	85.50	85.97	84.68	19,094
Jun 13, 2024	87.90	88.95	87.25	87.93	86.60	14,362
Jun 12, 2024	85.90	89.10	85.50	88.13	86.80	30,983
Jun 11, 2024	87.30	87.15	86.00	86.93	85.62	78,236
Jun 10, 2024	87.93	87.90	86.80	87.03	85.72	8,019
Jun 7, 2024	92.13	91.05	87.95	88.88	87.54	41,231
Jun 6, 2024	91.88	91.88	91.88	91.88	90.49	-
Jun 5, 2024	93.13	94.95	91.45	91.88	90.49	137,815
Jun 4, 2024	90.38	92.10	90.40	91.72	90.34	20,052
Jun 3, 2024	89.30	90.75	88.60	90.43	89.06	27,481
May 31, 2024	89.07	89.70	88.50	89.50	88.15	985,635
May 30, 2024	87.15	89.60	87.75	89.28	87.93	11,885
May 29, 2024	89.28	89.35	87.35	87.55	86.23	32,330
May 28, 2024	89.78	90.90	89.45	89.72	88.37	15,678
May 24, 2024	89.38	89.95	89.03	89.72	88.37	10,423
May 23, 2024	92.55	91.60	89.95	90.35	88.99	15,175
May 22, 2024	90.40	93.50	89.80	92.97	91.58	26,520
May 21, 2024	90.20	90.80	90.00	90.32	88.97	8,031
May 20, 2024	91.07	91.70	90.60	91.32	89.95	10,528
May 17, 2024	92.75	92.60	91.40	91.82	90.44	14,126
May 16, 2024	94.50	95.20	92.90	93.18	91.77	17,135
May 15, 2024	91.57	94.90	92.15	94.85	93.42	24,595
May 14, 2024	90.63	91.15	89.65	90.43	89.06	270,582
May 13, 2024	89.68	90.75	89.60	90.60	89.24	647,782
May 10, 2024	90.18	90.60	89.00	89.95	88.60	41,889
May 9, 2024	89.90	89.90	89.90	89.90	88.55	-
May 8, 2024	90.72	93.20	90.10	89.90	88.55	112,283
May 7, 2024	88.53	90.70	88.10	89.90	88.55	11,535
May 3, 2024	87.43	88.75	85.00	86.85	85.54	206,360
May 2, 2024	85.18	86.34	86.34	86.80	85.49	231,839
May 1, 2024	84.25	84.25	84.25	84.25	82.98	-
Apr 30, 2024	84.35	85.30	83.80	84.25	82.98	931,996
Apr 29, 2024	82.72	84.85	82.70	84.25	82.98	29,211
Apr 26, 2024	82.28	83.50	81.75	83.20	81.95	89,175
Apr 25, 2024	83.40	83.20	80.20	80.72	79.51	847,502
Apr 24, 2024	89.22	87.80	85.25	85.82	84.53	100,763
Apr 23, 2024	88.82	89.15	88.35	88.78	87.44	89,658
Apr 22, 2024	88.00	89.50	87.60	88.45	87.12	2,776,177
Apr 19, 2024	86.68	88.20	86.40	87.97	86.65	74,165
Apr 18, 2024	86.03	87.30	85.65	86.60	85.30	55,232
Apr 17, 2024	85.75	86.80	85.25	85.55	84.26	80,778
Apr 16, 2024	84.57	86.75	84.70	86.45	85.15	156,568
Apr 15, 2024	87.05	87.35	85.52	85.35	84.07	1,373,918
Apr 12, 2024	90.07	90.35	87.10	87.90	86.58	91,575
Apr 11, 2024	87.30	89.35	86.75	87.50	86.18	88,245
Apr 10, 2024	0.45 Dividend
Apr 10, 2024	90.65	91.15	86.30	88.50	87.17	116,317
Apr 9, 2024	91.10	92.90	90.55	91.22	89.41	50,983
Apr 8, 2024	94.43	95.00	93.90	94.55	92.67	16,926
Apr 5, 2024	95.30	95.20	93.75	94.10	92.23	66,606
Apr 4, 2024	96.97	96.75	95.50	95.72	93.82	66,781
Apr 3, 2024	97.45	98.35	95.90	96.53	94.60	56,159
Apr 2, 2024	99.40	99.50	97.00	97.10	95.17	27,407
Mar 28, 2024	100.75	101.60	99.80	100.29	98.30	16,875
Mar 27, 2024	98.51	100.75	97.80	100.29	98.30	58,312
Mar 26, 2024	99.35	99.00	96.98	97.77	95.82	17,748
Mar 25, 2024	98.18	99.72	98.00	98.82	96.85	1,503,992
Mar 22, 2024	96.20	99.46	96.36	98.89	96.93	27,158
Mar 21, 2024	95.55	98.64	96.78	97.50	95.56	16,191
Mar 20, 2024	92.79	94.53	92.60	94.36	92.48	10,161
Mar 19, 2024	90.59	93.11	90.54	92.72	90.87	25,312
Mar 18, 2024	92.13	93.28	90.70	91.31	89.49	21,656
Mar 15, 2024	93.67	93.53	91.70	92.08	90.25	57,028
Mar 14, 2024	92.95	96.58	93.32	93.61	91.75	30,358

RBS.BE Realia Business SA

0.9680

-0.41%

PLAZ-B.ST Platzer Fastigheter Holding AB (publ)

76.50

+2.96%

AKEL-D.ST Akelius Residential Property AB (publ)

1.8880

+0.21%

ARABREC.KW Al-Arabiya Real Estate Company K.S.C.P.

90.00

-4.26%

ADGR.TA Adgar Investments and Development Ltd

508.60

-0.53%

FNOVA-B.ST Fortinova Fastigheter AB (Publ)

25.80

+4.45%

HYSNY Hysan Development Company Limited

3.0900

0.00%

0495.HK PALADIN

0.012

-40.00%

SAGA-A.ST AB Sagax (publ)

209.00

+2.96%

WALL-B.ST Wallenstam AB (publ)

43.36

+2.55%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Fabege AB (publ) (0XPX.IL)

Related Tickers