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 Nov 13, 2026: 6,155 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.
FABG adjusted close, 2002 to 2026
- SEK 152.48
- All time high, 2020
- SEK 84.84
- 52 week high, SEK 62.70 low
- 6,155
- Daily sessions since 2002
Last updated Nov 13, 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 66.55 on Nov 13, 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 62.70 to SEK 84.84.
- FABG returned -17.4% over the year to Nov 13, 2026 and -48.8% over five years.
- Over ten years FABG returned +26%, +2.3% a year compounded.
- FABG's deepest drawdown was -78.6% from Feb 26, 2007 to Nov 20, 2008.
- DataCedar holds 6,155 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
FABG returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.0% |
| 3 months | -13.1% |
| 6 months | -14.4% |
| Year to date | -17.7% |
| 1 year | -17.4% |
| 3 years | -20.0% |
| 5 years | -48.8% |
| 10 years | +26.0% |
| Since Jun 10, 2002 | +725.9% |
| Compound annual growth, 24.4 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 84.84 on Feb 9, 2026
- 52 week low
- SEK 62.70 on Oct 12, 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
- 19.6%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2002
- 8.3×
- 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 Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 80.85 | SEK 84.84 | SEK 62.70 | SEK 66.55 | -17.7% | 111.2M | 215 |
| 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% | 171.5M | 250 |
| 2016 | SEK 51.94 | SEK 63.67 | SEK 45.79 | SEK 57.64 | +9.1% | 181.2M | 252 |
| 2015 | SEK 36.96 | SEK 53.45 | SEK 36.81 | SEK 52.84 | +43.0% | 169.1M | 250 |
| 2014 | SEK 27.30 | SEK 38.21 | SEK 27.05 | SEK 36.96 | +35.8% | 129.6M | 248 |
| 2013 | SEK 22.42 | SEK 27.67 | SEK 22.06 | SEK 27.23 | +22.1% | 129.8M | 249 |
| 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 14.49 | SEK 17.22 | -28.9% | 291.5M | 252 |
| 2010 | SEK 13.49 | SEK 24.39 | SEK 12.27 | SEK 24.22 | +81.2% | 357.5M | 245 |
| 2009 | SEK 8.26 | SEK 13.90 | SEK 6.80 | SEK 13.37 | +61.8% | 529.2M | 247 |
| 2008 | SEK 16.99 | SEK 19.41 | SEK 5.15 | SEK 8.26 | -51.9% | 485.8M | 250 |
| 2007 | SEK 22.80 | SEK 25.35 | SEK 16.28 | SEK 17.18 | -24.6% | 554M | 249 |
| 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 |
|---|---|---|
| November 2026 | SEK 66.55 | +3.2% |
| October 2026 | SEK 64.50 | -2.3% |
| September 2026 | SEK 66.05 | -7.8% |
| 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% |
About the FABG data
Daily bars. 6,155 sessions from Jun 10, 2002 to Nov 13, 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 Nov 12, 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/nasdaq-stockholm%3AFABG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
FABG share price history
