Fabege AB - Price History
Monthly price history for FABG.ST (Fabege AB)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | SEK86.95 | SEK86.95 |
| April 2024 | SEK85.30 | SEK85.30 |
| March 2024 | SEK100.10 | SEK100.10 |
| February 2024 | SEK84.64 | SEK84.64 |
| January 2024 | SEK97.96 | SEK97.96 |
| December 2023 | SEK107.58 | SEK108.20 |
| November 2023 | SEK93.36 | SEK93.90 |
| October 2023 | SEK82.58 | SEK83.06 |
| September 2023 | SEK86.82 | SEK87.32 |
| August 2023 | SEK92.70 | SEK93.88 |
| July 2023 | SEK90.05 | SEK91.20 |
| June 2023 | SEK76.58 | SEK77.56 |
| May 2023 | SEK75.83 | SEK77.40 |
| April 2023 | SEK80.44 | SEK82.10 |
| March 2023 | SEK78.01 | SEK79.62 |
| February 2023 | SEK86.28 | SEK88.76 |
| January 2023 | SEK95.82 | SEK98.58 |
| December 2022 | SEK85.31 | SEK88.70 |
| November 2022 | SEK83.69 | SEK87.02 |
| October 2022 | SEK77.12 | SEK80.18 |
| September 2022 | SEK73 | SEK75.90 |
| August 2022 | SEK89.68 | SEK94.54 |
| July 2022 | SEK98.52 | SEK103.85 |
| June 2022 | SEK91.62 | SEK96.58 |
| May 2022 | SEK117.86 | SEK125.50 |
| April 2022 | SEK112.84 | SEK120.15 |
| March 2022 | SEK131.01 | SEK139.50 |
| February 2022 | SEK132.40 | SEK142 |
| January 2022 | SEK128.81 | SEK138.15 |
| December 2021 | SEK141.30 | SEK151.55 |
| November 2021 | SEK140.84 | SEK151.05 |
| October 2021 | SEK135.38 | SEK145.20 |
| September 2021 | SEK123.54 | SEK132.50 |
| August 2021 | SEK144.01 | SEK156.45 |
| July 2021 | SEK137.38 | SEK149.25 |
| June 2021 | SEK126.38 | SEK137.30 |
| May 2021 | SEK124.31 | SEK135.05 |
| April 2021 | SEK116.21 | SEK126.25 |
| March 2021 | SEK108.39 | SEK117.75 |
| February 2021 | SEK106.48 | SEK117.45 |
| January 2021 | SEK113.19 | SEK124.85 |
| December 2020 | SEK117.27 | SEK129.35 |
| November 2020 | SEK122.03 | SEK134.60 |
| October 2020 | SEK101.95 | SEK112.45 |
| September 2020 | SEK111.24 | SEK124.30 |
| August 2020 | SEK94.28 | SEK105.35 |
| July 2020 | SEK100.01 | SEK111.75 |
| June 2020 | SEK97.46 | SEK108.90 |
| May 2020 | SEK102.03 | SEK114 |
| April 2020 | SEK104.67 | SEK116.95 |
| March 2020 | SEK112.40 | SEK127.30 |
| February 2020 | SEK138.58 | SEK156.95 |
| January 2020 | SEK146 | SEK165.35 |
| December 2019 | SEK137.48 | SEK155.70 |
| November 2019 | SEK132.18 | SEK149.70 |
| October 2019 | SEK127.14 | SEK144 |
| September 2019 | SEK143.21 | SEK162.20 |
| August 2019 | SEK144.94 | SEK164.15 |
| July 2019 | SEK132.04 | SEK149.55 |
| June 2019 | SEK123.39 | SEK139.75 |
| May 2019 | SEK125.78 | SEK142.45 |
| April 2019 | SEK116.42 | SEK131.85 |
| March 2019 | SEK116.91 | SEK135 |
| February 2019 | SEK107.46 | SEK124.08 |
| January 2019 | SEK114.18 | SEK131.84 |
| December 2018 | SEK102.33 | SEK118.16 |
| November 2018 | SEK98.12 | SEK113.30 |
| October 2018 | SEK101.24 | SEK116.90 |
| September 2018 | SEK106.64 | SEK123.14 |
| August 2018 | SEK105.81 | SEK122.18 |
| July 2018 | SEK107.84 | SEK124.52 |
| June 2018 | SEK92.56 | SEK106.88 |
| May 2018 | SEK90.08 | SEK104.02 |
| April 2018 | SEK87.73 | SEK101.30 |
| March 2018 | SEK76.33 | SEK180.80 |
| February 2018 | SEK75.99 | SEK180 |
| January 2018 | SEK72.74 | SEK172.30 |
| December 2017 | SEK73.71 | SEK174.60 |
| November 2017 | SEK73.50 | SEK174.10 |
| October 2017 | SEK74.64 | SEK176.80 |
| September 2017 | SEK70.50 | SEK167 |
| August 2017 | SEK67.30 | SEK159.40 |
| July 2017 | SEK67.34 | SEK159.50 |
| June 2017 | SEK68.39 | SEK162 |
| May 2017 | SEK68.94 | SEK163.30 |
| April 2017 | SEK64.42 | SEK152.60 |
| March 2017 | SEK60.16 | SEK142.50 |
| February 2017 | SEK62.54 | SEK152.30 |
| January 2017 | SEK61.22 | SEK149.10 |
| December 2016 | SEK61.14 | SEK148.90 |
| November 2016 | SEK59.87 | SEK145.80 |
| October 2016 | SEK62.66 | SEK152.60 |
| September 2016 | SEK64.22 | SEK156.40 |
| August 2016 | SEK65.20 | SEK158.80 |
| July 2016 | SEK62.74 | SEK152.80 |
| June 2016 | SEK58.64 | SEK142.80 |
| May 2016 | SEK55.51 | SEK135.20 |
| April 2016 | SEK55.02 | SEK134 |
| March 2016 | SEK54.85 | SEK137.10 |
| February 2016 | SEK53.21 | SEK133 |
| January 2016 | SEK53.01 | SEK132.50 |
| December 2015 | SEK56.06 | SEK140.10 |
| November 2015 | SEK55.90 | SEK139.70 |
| October 2015 | SEK54.37 | SEK135.90 |
| September 2015 | SEK49.09 | SEK122.70 |
| August 2015 | SEK47.97 | SEK119.90 |
| July 2015 | SEK47.93 | SEK119.80 |
| June 2015 | SEK45.25 | SEK113.10 |
| May 2015 | SEK47.61 | SEK119 |
| April 2015 | SEK50.93 | SEK127.30 |
| March 2015 | SEK49.53 | SEK123.80 |
| February 2015 | SEK49.34 | SEK126.60 |
| January 2015 | SEK44.12 | SEK113.20 |
| December 2014 | SEK39.21 | SEK100.60 |
| November 2014 | SEK38.35 | SEK98.40 |
| October 2014 | SEK36.89 | SEK94.65 |
| September 2014 | SEK35.80 | SEK91.85 |
| August 2014 | SEK35.82 | SEK91.90 |
| July 2014 | SEK36.87 | SEK94.60 |
| June 2014 | SEK36.85 | SEK94.55 |
| May 2014 | SEK36.83 | SEK94.50 |
| April 2014 | SEK35.53 | SEK91.15 |
| March 2014 | SEK32.90 | SEK84.40 |
| February 2014 | SEK33.51 | SEK89.10 |
| January 2014 | SEK31.27 | SEK83.15 |
| December 2013 | SEK28.88 | SEK76.80 |
| November 2013 | SEK28.39 | SEK75.50 |
| October 2013 | SEK28.06 | SEK74.60 |
| September 2013 | SEK26.70 | SEK71 |
| August 2013 | SEK25.95 | SEK69 |
| July 2013 | SEK27.62 | SEK73.45 |
| June 2013 | SEK24.80 | SEK65.95 |
| May 2013 | SEK27.70 | SEK73.65 |
| April 2013 | SEK26.32 | SEK70 |
| March 2013 | SEK25.05 | SEK66.60 |
| February 2013 | SEK25.72 | SEK71.50 |
| January 2013 | SEK25 | SEK69.50 |
| December 2012 | SEK23.66 | SEK65.75 |
| November 2012 | SEK24.63 | SEK68.45 |
| October 2012 | SEK23.71 | SEK65.90 |
| September 2012 | SEK22.49 | SEK62.50 |
| August 2012 | SEK21.16 | SEK58.80 |
| July 2012 | SEK21.23 | SEK59 |
| June 2012 | SEK19.46 | SEK54.10 |
| May 2012 | SEK18.98 | SEK52.75 |
| April 2012 | SEK20.44 | SEK56.80 |
| March 2012 | SEK20.53 | SEK57.05 |
| February 2012 | SEK20.32 | SEK59.50 |
| January 2012 | SEK20.29 | SEK59.40 |
| December 2011 | SEK18.27 | SEK53.50 |
| November 2011 | SEK17.98 | SEK52.65 |
| October 2011 | SEK19.18 | SEK56.15 |
| September 2011 | SEK17.86 | SEK52.30 |
| August 2011 | SEK20.49 | SEK60 |
| July 2011 | SEK20.75 | SEK60.75 |
| June 2011 | SEK21.70 | SEK63.55 |
| May 2011 | SEK23.14 | SEK67.75 |
| April 2011 | SEK23.70 | SEK69.40 |
| March 2011 | SEK23.31 | SEK68.25 |
| February 2011 | SEK22.40 | SEK68.50 |
| January 2011 | SEK23.06 | SEK70.50 |
| December 2010 | SEK25.69 | SEK78.55 |
| November 2010 | SEK21 | SEK64.20 |
| October 2010 | SEK22.86 | SEK69.90 |
| September 2010 | SEK22.16 | SEK67.75 |
| August 2010 | SEK16.93 | SEK51.75 |
| July 2010 | SEK16.52 | SEK50.50 |
| June 2010 | SEK15.19 | SEK46.44 |
| May 2010 | SEK14.29 | SEK43.70 |
| April 2010 | SEK14.85 | SEK45.40 |
| March 2010 | SEK15.96 | SEK48.80 |
| February 2010 | SEK14.52 | SEK46.30 |
| January 2010 | SEK13.80 | SEK44 |
| December 2009 | SEK14.18 | SEK45.20 |
| November 2009 | SEK12.20 | SEK38.90 |
| October 2009 | SEK13.14 | SEK41.90 |
| September 2009 | SEK12.86 | SEK41 |
| August 2009 | SEK12.30 | SEK39.20 |
| July 2009 | SEK9.72 | SEK31 |
| June 2009 | SEK8.19 | SEK26.10 |
| May 2009 | SEK10.67 | SEK34 |
| April 2009 | SEK10.76 | SEK34.30 |
| March 2009 | SEK8.47 | SEK29 |
| February 2009 | SEK9.43 | SEK32.30 |
| January 2009 | SEK8.21 | SEK28.10 |
| December 2008 | SEK8.76 | SEK30 |
| November 2008 | SEK6.75 | SEK23.10 |
| October 2008 | SEK8.88 | SEK30.40 |
| September 2008 | SEK11.22 | SEK38.40 |
| August 2008 | SEK13.58 | SEK46.50 |
| July 2008 | SEK12.76 | SEK43.70 |
| June 2008 | SEK11.77 | SEK40.30 |
| May 2008 | SEK15.33 | SEK52.50 |
| April 2008 | SEK16.43 | SEK56.25 |
| March 2008 | SEK17.47 | SEK63.50 |
| February 2008 | SEK18.78 | SEK68.25 |
| January 2008 | SEK16.65 | SEK60.50 |
| December 2007 | SEK18.23 | SEK66.25 |
| November 2007 | SEK20.09 | SEK73 |
| October 2007 | SEK20.77 | SEK75.50 |
| September 2007 | SEK21.12 | SEK76.75 |
| August 2007 | SEK21.32 | SEK77.50 |
| July 2007 | SEK19.95 | SEK72.50 |
| June 2007 | SEK20.77 | SEK75.50 |
| May 2007 | SEK24.63 | SEK89.50 |
| April 2007 | SEK24.76 | SEK180 |
| March 2007 | SEK24.14 | SEK175.50 |
| February 2007 | SEK24.85 | SEK188.50 |
| January 2007 | SEK24.72 | SEK187.50 |
| December 2006 | SEK24.19 | SEK183.50 |
| November 2006 | SEK23 | SEK174.50 |
| October 2006 | SEK22.21 | SEK168.50 |
| September 2006 | SEK21.35 | SEK162 |
| August 2006 | SEK18.98 | SEK144 |
| July 2006 | SEK18.98 | SEK144 |
| June 2006 | SEK17.66 | SEK134 |
| May 2006 | SEK16.81 | SEK127.50 |
| April 2006 | SEK18.72 | SEK142 |
| March 2006 | SEK20.64 | SEK164 |
| February 2006 | SEK19.75 | SEK157 |
| January 2006 | SEK18.81 | SEK149.50 |
| December 2005 | SEK19.06 | SEK151.50 |
| November 2005 | SEK17.18 | SEK136.50 |
| October 2005 | SEK16.92 | SEK134.50 |
| September 2005 | SEK17.36 | SEK138 |
| August 2005 | SEK16.80 | SEK133.50 |
| July 2005 | SEK21.20 | SEK168.50 |
| June 2005 | SEK21.39 | SEK170 |
| May 2005 | SEK18.87 | SEK150 |
| April 2005 | SEK21.08 | SEK174 |
| March 2005 | SEK19.81 | SEK163.50 |
| February 2005 | SEK18.78 | SEK155 |
| January 2005 | SEK17.08 | SEK141 |
| December 2004 | SEK16.96 | SEK140 |
| November 2004 | SEK16.17 | SEK133.50 |
| October 2004 | SEK14.84 | SEK122.50 |
| September 2004 | SEK13.87 | SEK114.50 |
| August 2004 | SEK12.66 | SEK104.50 |
| July 2004 | SEK12.02 | SEK99.25 |
| June 2004 | SEK12.02 | SEK99.25 |
| May 2004 | SEK11.75 | SEK97 |
| April 2004 | SEK11.45 | SEK94.50 |
| March 2004 | SEK11.86 | SEK103 |
| February 2004 | SEK11 | SEK95.50 |
| January 2004 | SEK10.65 | SEK92.50 |
| December 2003 | SEK10.65 | SEK92.50 |
| November 2003 | SEK10.36 | SEK90 |
| October 2003 | SEK9.90 | SEK86 |
| September 2003 | SEK9.04 | SEK78.50 |
| August 2003 | SEK8.92 | SEK77.50 |
| July 2003 | SEK9.10 | SEK79 |
| June 2003 | SEK8.46 | SEK73.50 |
| May 2003 | SEK7.89 | SEK68.50 |
| April 2003 | SEK7.66 | SEK66.50 |
| March 2003 | SEK7.79 | SEK71.50 |
| February 2003 | SEK7.95 | SEK73 |
| January 2003 | SEK8.06 | SEK74 |
| December 2002 | SEK8.39 | SEK77 |
| November 2002 | SEK8.39 | SEK77 |
| October 2002 | SEK8.01 | SEK73.50 |
| September 2002 | SEK7.46 | SEK68.50 |
| August 2002 | SEK7.62 | SEK70 |
| July 2002 | SEK7.95 | SEK73 |
| June 2002 | SEK8.50 | SEK78 |
| May 2002 | SEK5.85 | SEK10.74 |
| April 2002 | SEK5.56 | SEK10.21 |
| March 2002 | SEK5.38 | SEK10.54 |
| February 2002 | SEK5.14 | SEK10.08 |
| January 2002 | SEK5.14 | SEK10.08 |
| December 2001 | SEK4.81 | SEK9.41 |
| November 2001 | SEK4.70 | SEK9.22 |
| October 2001 | SEK4.50 | SEK8.82 |
| September 2001 | SEK4.40 | SEK8.62 |
| August 2001 | SEK4.91 | SEK9.61 |
| July 2001 | SEK5.28 | SEK10.34 |
| June 2001 | SEK5.14 | SEK10.08 |
| May 2001 | SEK5.08 | SEK9.94 |
| April 2001 | SEK4.64 | SEK9.08 |
| March 2001 | SEK4.26 | SEK8.88 |
| February 2001 | SEK4.45 | SEK9.28 |
| January 2001 | SEK4.36 | SEK9.08 |
| December 2000 | SEK4.14 | SEK8.62 |
| November 2000 | SEK4.33 | SEK9.02 |
| October 2000 | SEK4.55 | SEK9.48 |
| September 2000 | SEK4.52 | SEK9.41 |
| August 2000 | SEK4.14 | SEK8.62 |
| July 2000 | SEK3.66 | SEK7.62 |
| June 2000 | SEK3.50 | SEK7.29 |
| May 2000 | SEK3.63 | SEK7.56 |
| April 2000 | SEK3.75 | SEK7.82 |
| March 2000 | SEK3.30 | SEK7.29 |
| February 2000 | SEK3.18 | SEK7.03 |
| January 2000 | SEK3.06 | SEK6.76 |
| December 1999 | SEK2.85 | SEK6.30 |
| November 1999 | SEK2.90 | SEK6.43 |
| October 1999 | SEK2.58 | SEK5.70 |
| September 1999 | SEK2.52 | SEK5.57 |
| August 1999 | SEK2.65 | SEK5.87 |
| July 1999 | SEK2.68 | SEK5.93 |
| June 1999 | SEK2.76 | SEK6.10 |
| May 1999 | SEK2.92 | SEK6.46 |
| April 1999 | SEK2.71 | SEK6 |
| March 1999 | SEK2.69 | SEK6.20 |
| February 1999 | SEK2.67 | SEK6.17 |
| January 1999 | SEK2.33 | SEK5.37 |
| December 1998 | SEK2.41 | SEK5.57 |
| November 1998 | SEK2.27 | SEK5.24 |
| October 1998 | SEK2.31 | SEK5.34 |
| September 1998 | SEK2.38 | SEK5.50 |
| August 1998 | SEK2.64 | SEK6.10 |
| July 1998 | SEK2.84 | SEK6.56 |
| June 1998 | SEK3.16 | SEK7.29 |
| May 1998 | SEK3.22 | SEK7.42 |
| April 1998 | SEK3.24 | SEK7.56 |
| March 1998 | SEK3.72 | SEK8.68 |
| February 1998 | SEK3.81 | SEK8.88 |
| January 1998 | SEK3.92 | SEK9.15 |
| December 1997 | SEK3.84 | SEK8.95 |
| November 1997 | SEK3.72 | SEK8.68 |
| October 1997 | SEK3.89 | SEK9.08 |
| September 1997 | SEK4.21 | SEK9.81 |
| August 1997 | SEK4.09 | SEK9.55 |
| July 1997 | SEK4.15 | SEK9.68 |
| June 1997 | SEK4.15 | SEK9.68 |
| May 1997 | SEK3.98 | SEK9.28 |
| April 1997 | SEK4.09 | SEK9.55 |
| March 1997 | SEK4.38 | SEK10.21 |
| February 1997 | SEK4.69 | SEK10.94 |
| January 1997 | SEK4.58 | SEK10.67 |
| December 1996 | SEK4.52 | SEK10.54 |
| November 1996 | SEK4.15 | SEK9.68 |
| October 1996 | SEK3.81 | SEK8.88 |
| September 1996 | SEK3.64 | SEK8.49 |
| August 1996 | SEK3.35 | SEK7.82 |
| July 1996 | SEK3.38 | SEK7.89 |
| June 1996 | SEK3.07 | SEK7.16 |
| May 1996 | SEK3.24 | SEK7.56 |
| April 1996 | SEK3.33 | SEK7.76 |
| March 1996 | SEK3.24 | SEK7.56 |
| February 1996 | SEK3.35 | SEK7.82 |
| January 1996 | SEK4.01 | SEK9.35 |
| December 1995 | SEK3.92 | SEK9.15 |
| November 1995 | SEK3.38 | SEK7.89 |
| October 1995 | SEK3.10 | SEK7.23 |
| September 1995 | SEK3.10 | SEK7.23 |
| August 1995 | SEK2.93 | SEK6.83 |
| July 1995 | SEK2.98 | SEK6.96 |
| June 1995 | SEK2.81 | SEK6.56 |
| May 1995 | SEK2.90 | SEK6.76 |
| April 1995 | SEK2.76 | SEK6.43 |
| March 1995 | SEK2.84 | SEK6.63 |
| February 1995 | SEK3.01 | SEK7.03 |
| January 1995 | SEK3.21 | SEK7.49 |
| December 1994 | SEK3.35 | SEK7.82 |
| November 1994 | SEK3.27 | SEK7.62 |
| October 1994 | SEK3.41 | SEK7.96 |
| September 1994 | SEK3.13 | SEK7.29 |
| August 1994 | SEK3.44 | SEK8.02 |
| July 1994 | SEK3.52 | SEK8.22 |
| June 1994 | SEK3.75 | SEK8.75 |
| May 1994 | SEK3.84 | SEK8.95 |
| April 1994 | SEK3.84 | SEK8.95 |
| March 1994 | SEK3.55 | SEK8.29 |
| February 1994 | SEK4.41 | SEK10.28 |
| January 1994 | SEK4.83 | SEK11.27 |
| December 1993 | SEK3.41 | SEK7.96 |
| November 1993 | SEK3.41 | SEK7.96 |
| October 1993 | SEK3.84 | SEK8.95 |
| September 1993 | SEK5.40 | SEK12.60 |
| August 1993 | SEK5.83 | SEK13.59 |
| July 1993 | SEK7.67 | SEK17.90 |
| June 1993 | SEK5.12 | SEK11.93 |
| May 1993 | SEK4.97 | SEK11.60 |
FABG.ST
Price: SEK86.95
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.11%
Payout Ratio: -9.10%
Payout Ratio Range:
Dividend Per Share: 1.80 SEK
Earnings Per Share: -17.54 SEK
P/E Ratio: -4.54
Exchange: STO
Sector: Real Estate
Industry: Real Estate Services
Market Capitalization: 26.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 25
DGR3: 14.79%
DGR5: 14.93%
DGR10: 10.50%
DGR20: 10.16%