What is the all time high of FABG?

Fabege AB (publ) (FABG) closed at its highest ever adjusted price, SEK 152.48, on Feb 21, 2020. Its lowest close was SEK 5.31 on Nov 20, 2008.

How much has FABG returned over the last 10 years?

+8.5% in price terms from the close ten years before Sep 28, 2026, which is +0.8% a year compounded. Over one year the return is -13.1%; over five years -43.6%.

What was the worst drawdown in FABG history?

-78.6% from the Feb 26, 2007 peak to the Nov 20, 2008 trough on adjusted closes; the previous peak was regained on Feb 20, 2013.

How far back does FABG historical data go?

The daily series starts on Jun 10, 2002 and runs to Sep 28, 2026: 6,149 trading sessions across 24.3 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are FABG historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get FABG historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jun 10, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for FABG?

Among complete calendar years, 2010 was the best at +81.2% and 2008 the worst at -51.9%, measured close to close.

Nasdaq Stockholm · FABG · stock

Fabege AB (publ) (FABG) stock price history

Every Nasdaq Stockholm trading session of Fabege AB (publ) from Jun 10, 2002 to Sep 28, 2026: 6,149 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get FABG data, free key Year by year table

FABG adjusted close, 2002 to 2026

FABGFabege AB (publ)

SEK 66.00-13.1% over one year

SEK 152.48
All time high, 2020: SEK 87.42
52 week high, SEK 65.00 low: 6,149
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

FABG key facts

Fabege AB (publ) (FABG) closed at SEK 66.00 on Sep 28, 2026 on Nasdaq Stockholm.
FABG's all time high close is SEK 152.48, set on Feb 21, 2020; its all time low close is SEK 5.31 on Nov 20, 2008.
FABG's 52 week range is SEK 65.00 to SEK 87.42.
FABG returned -13.1% over the year to Sep 28, 2026 and -43.6% over five years.
Over ten years FABG returned +9%, +0.8% a year compounded.
FABG's deepest drawdown was -78.6% from Feb 26, 2007 to Nov 20, 2008.
DataCedar holds 6,149 daily sessions of FABG history from Jun 10, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

FABG price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

FABG returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-10.0%
3 months	-11.1%
6 months	-8.8%
Year to date	-18.4%
1 year	-13.1%
3 years	-18.3%
5 years	-43.6%
10 years	+8.5%
Since Jun 10, 2002	+719.1%
Compound annual growth, 24.3 years	+9.0%

FABG records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: SEK 152.48 on Feb 21, 2020
All time low close: SEK 5.31 on Nov 20, 2008
52 week high: SEK 87.42 on Oct 22, 2025
52 week low: SEK 65.00 on Sep 28, 2026
Deepest drawdown: -78.6% from Feb 26, 2007 to Nov 20, 2008, recovered Feb 20, 2013
Best single session: +22.8% on Dec 4, 2008
Worst single session: -15.5% on May 10, 2005
Volatility, 1 year annualised: 21.1%
Sessions closing higher, 1 year: 45%
Growth of 1 since 2002: 8.2×
Best calendar year: 2010, +81%
Worst calendar year: 2008, -52%

FABG price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jun 10, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	SEK 80.85	SEK 84.84	SEK 65.00	SEK 66.00	-18.4%	89.2M	186
2025	SEK 79.31	SEK 87.42	SEK 68.29	SEK 80.90	+2.1%	170.3M	249
2024	SEK 101.23	SEK 101.79	SEK 75.79	SEK 79.21	-21.9%	165.7M	251
2023	SEK 80.47	SEK 106.57	SEK 67.17	SEK 101.41	+26.1%	208.9M	251
2022	SEK 133.42	SEK 135.97	SEK 60.35	SEK 80.42	-39.6%	167.8M	253
2021	SEK 111.10	SEK 141.03	SEK 98.07	SEK 133.20	+20.5%	151.9M	253
2020	SEK 129.68	SEK 153.98	SEK 83.28	SEK 110.55	-14.7%	251.7M	252
2019	SEK 95.75	SEK 137.46	SEK 93.89	SEK 129.60	+34.3%	166.1M	247
2018	SEK 69.65	SEK 107.52	SEK 62.88	SEK 96.47	+38.8%	185M	252
2017	SEK 57.75	SEK 72.31	SEK 54.92	SEK 69.49	+20.6%	173.5M	253
2016	SEK 51.94	SEK 63.67	SEK 45.79	SEK 57.64	+9.1%	182.2M	253
2015	SEK 36.96	SEK 53.45	SEK 36.81	SEK 52.84	+43.0%	169.7M	251
2014	SEK 27.30	SEK 38.21	SEK 27.05	SEK 36.96	+35.8%	130.3M	249
2013	SEK 22.42	SEK 27.67	SEK 22.06	SEK 27.23	+22.1%	130.1M	250
2012	SEK 17.38	SEK 23.40	SEK 16.66	SEK 22.30	+29.5%	172.7M	250
2011	SEK 24.25	SEK 25.04	SEK 13.72	SEK 17.22	-28.9%	295M	253
2010	SEK 13.49	SEK 24.39	SEK 12.27	SEK 24.22	+81.2%	369.5M	253
2009	SEK 8.26	SEK 13.90	SEK 6.80	SEK 13.37	+61.8%	535.5M	251
2008	SEK 16.99	SEK 19.41	SEK 5.15	SEK 8.26	-51.9%	488.6M	252
2007	SEK 22.80	SEK 25.35	SEK 16.28	SEK 17.18	-24.6%	555.4M	250
2006	SEK 17.67	SEK 23.92	SEK 14.48	SEK 22.80	+26.9%	431.2M	260
2005	SEK 15.99	SEK 21.07	SEK 15.06	SEK 17.97	+12.4%	269.7M	260
2004	SEK 9.95	SEK 16.16	SEK 9.79	SEK 15.99	+60.7%	222.6M	262
2003	SEK 7.76	SEK 10.32	SEK 6.99	SEK 9.95	+28.3%	140.1M	261
2002	SEK 7.91	SEK 8.16	SEK 6.14	SEK 7.76	n/a	149.6M	147

FABG monthly closes, last 12 months

Month	Month end close	Change
September 2026	SEK 66.00	-7.9%
August 2026	SEK 71.65	-4.1%
July 2026	SEK 74.70	+1.3%
June 2026	SEK 73.76	-6.8%
May 2026	SEK 79.17	+3.2%
April 2026	SEK 76.69	+2.7%
March 2026	SEK 74.69	-9.9%
February 2026	SEK 82.92	+2.2%
January 2026	SEK 81.09	+0.2%
December 2025	SEK 80.90	+0.7%
November 2025	SEK 80.36	-2.0%
October 2025	SEK 81.98	+5.8%

About the FABG data

Daily bars. 6,149 sessions from Jun 10, 2002 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 10, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/FABG/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

EWRK Ework Group AB (publ)
EXALT Exalt AB (publ)
EXPRS2 ExpreS2ion Biotech Holding AB (publ)
EXS Exsitec Holding AB (publ)
FABLE Fable Media Group AB
FAG Fagerhult Group AB
FASTAT Aktiebolaget Fastator (publ)
FERRO Ferroamp AB (publ)

Browse Nasdaq Stockholm

Historical data guides

Common questions

FABG share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market