Nasdaq Stockholm · FABLE · stock
Fable Media Group AB (FABLE) stock price history
Every Nasdaq Stockholm trading session of Fable Media Group AB from Aug 6, 2013 to Sep 28, 2026: 3,302 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.
FABLE adjusted close, 2013 to 2026
- SEK 921.41
- All time high, 2016
- SEK 7.17
- 52 week high, SEK 3.42 low
- 3,302
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
FABLE key facts
- Fable Media Group AB (FABLE) closed at SEK 5.94 on Sep 28, 2026 on Nasdaq Stockholm.
- FABLE's all time high close is SEK 921.41, set on Jan 4, 2016; its all time low close is SEK 3.41 on Jul 12, 2022.
- FABLE's 52 week range is SEK 3.42 to SEK 7.17.
- FABLE returned +30.0% over the year to Sep 28, 2026 and -69.7% over five years.
- Over ten years FABLE returned -97%, -30.3% a year compounded.
- FABLE's deepest drawdown was -99.6% from Jan 4, 2016 to Jul 12, 2022.
- DataCedar holds 3,302 daily sessions of FABLE history from Aug 6, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FABLE price chart, 2013 to 2026
FABLE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.9% |
| 3 months | +3.6% |
| 6 months | +31.9% |
| Year to date | +41.0% |
| 1 year | +30.0% |
| 3 years | +6.8% |
| 5 years | -69.7% |
| 10 years | -97.3% |
| Since Aug 6, 2013 | -98.4% |
| Compound annual growth, 13.1 years | -27.1% |
FABLE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 921.41 on Jan 4, 2016
- All time low close
- SEK 3.41 on Jul 12, 2022
- 52 week high
- SEK 7.17 on Aug 25, 2026
- 52 week low
- SEK 3.42 on Feb 27, 2026
- Deepest drawdown
- -99.6% from Jan 4, 2016 to Jul 12, 2022, not yet recovered
- Best single session
- +123.1% on Dec 9, 2019
- Worst single session
- -31.6% on Apr 11, 2014
- Volatility, 1 year annualised
- 54.0%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2015, +162%
- Worst calendar year
- 2019, -85%
FABLE 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. 2013 starts on Aug 6, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 4.22 | SEK 7.17 | SEK 3.42 | SEK 5.94 | +41.0% | 4.3M | 186 |
| 2025 | SEK 5.12 | SEK 6.40 | SEK 3.58 | SEK 4.21 | -17.7% | 5M | 249 |
| 2024 | SEK 5.12 | SEK 7.85 | SEK 3.86 | SEK 5.12 | 0.0% | 1.9M | 251 |
| 2023 | SEK 5.89 | SEK 6.79 | SEK 3.60 | SEK 5.12 | -14.3% | 1.2M | 251 |
| 2022 | SEK 13.65 | SEK 19.62 | SEK 2.91 | SEK 5.97 | -56.2% | 2.9M | 253 |
| 2021 | SEK 24.74 | SEK 54.60 | SEK 7.68 | SEK 13.65 | -44.8% | 3.2M | 253 |
| 2020 | SEK 13.65 | SEK 80.20 | SEK 8.53 | SEK 24.74 | +81.3% | 5.4M | 252 |
| 2019 | SEK 93.85 | SEK 97.26 | SEK 9.38 | SEK 13.65 | -84.9% | 1.7M | 247 |
| 2018 | SEK 225.23 | SEK 341.26 | SEK 72.52 | SEK 90.43 | -59.8% | 722.7K | 252 |
| 2017 | SEK 219.26 | SEK 315.67 | SEK 114.32 | SEK 225.23 | +5.6% | 542.6K | 253 |
| 2016 | SEK 750.78 | SEK 1,066 | SEK 153.57 | SEK 213.29 | -71.1% | 110.5K | 253 |
| 2015 | SEK 273.01 | SEK 981.13 | SEK 127.97 | SEK 737.98 | +162.1% | 107.8K | 251 |
| 2014 | SEK 412.69 | SEK 597.21 | SEK 101.59 | SEK 281.54 | -33.8% | 13.3K | 249 |
| 2013 | SEK 380.94 | SEK 634.91 | SEK 158.73 | SEK 425.39 | n/a | 5.1K | 102 |
FABLE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 5.94 | -10.1% |
| August 2026 | SEK 6.61 | +11.8% |
| July 2026 | SEK 5.91 | +11.7% |
| June 2026 | SEK 5.29 | +6.0% |
| May 2026 | SEK 4.99 | +4.3% |
| April 2026 | SEK 4.79 | +6.7% |
| March 2026 | SEK 4.49 | +13.3% |
| February 2026 | SEK 3.96 | +4.5% |
| January 2026 | SEK 3.79 | -10.0% |
| December 2025 | SEK 4.21 | -5.3% |
| November 2025 | SEK 4.45 | +2.4% |
| October 2025 | SEK 4.34 | -7.4% |
About the FABLE data
Daily bars. 3,302 sessions from Aug 6, 2013 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 Aug 6, 2013, 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/FABLE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
FABLE share price history
