Singapore markets close in 6 hours 44 minutes
Straits Times Index
3,342.84 -0.51 (-0.02%) Nikkei
39,772.54 +431.00 (+1.10%) Hang Seng
17,774.88 +58.41 (+0.33%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,890.06 +931.80 (+1.53%) CMC Crypto 200
1,293.68 +27.54 (+2.18%)
Fable Media Group AB (FABLE.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:13PM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 7.25 | 7.85 | 7.20 | 7.55 | 7.55 | 35,326 |
| 26 Jun 2024 | 7.20 | 7.75 | 7.20 | 7.65 | 7.65 | 19,271 |
| 25 Jun 2024 | 7.85 | 7.90 | 7.55 | 7.55 | 7.55 | 3,508 |
| 24 Jun 2024 | 7.80 | 8.00 | 7.20 | 7.90 | 7.90 | 3,418 |
| 20 Jun 2024 | 8.25 | 8.30 | 7.15 | 7.80 | 7.80 | 21,660 |
| 19 Jun 2024 | 7.90 | 7.95 | 7.50 | 7.90 | 7.90 | 3,942 |
| 18 Jun 2024 | 7.50 | 8.50 | 7.50 | 7.75 | 7.75 | 10,468 |
| 17 Jun 2024 | 7.95 | 8.50 | 7.45 | 7.50 | 7.50 | 51,067 |
| 14 Jun 2024 | 7.95 | 8.70 | 7.40 | 7.95 | 7.95 | 39,911 |
| 13 Jun 2024 | 6.60 | 9.20 | 6.60 | 7.95 | 7.95 | 190,831 |
| 12 Jun 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 480 |
| 11 Jun 2024 | 6.00 | 6.70 | 6.00 | 6.10 | 6.10 | 458 |
| 10 Jun 2024 | 6.45 | 6.70 | 5.70 | 6.70 | 6.70 | 7,006 |
| 07 Jun 2024 | 6.65 | 6.65 | 5.80 | 6.55 | 6.55 | 6,735 |
| 05 Jun 2024 | 6.05 | 6.70 | 6.05 | 6.65 | 6.65 | 2,811 |
| 04 Jun 2024 | 6.00 | 6.55 | 6.00 | 6.05 | 6.05 | 7,870 |
| 03 Jun 2024 | 6.60 | 6.70 | 6.60 | 6.60 | 6.60 | 233 |
| 31 May 2024 | 6.45 | 6.80 | 6.45 | 6.60 | 6.60 | 7,410 |
| 30 May 2024 | 5.70 | 6.60 | 5.55 | 6.45 | 6.45 | 11,903 |
| 29 May 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 223 |
| 28 May 2024 | 5.55 | 6.15 | 5.55 | 6.00 | 6.00 | 3,022 |
| 27 May 2024 | 5.20 | 6.15 | 5.20 | 6.15 | 6.15 | 7,320 |
| 24 May 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 23 May 2024 | 5.55 | 5.95 | 5.55 | 5.90 | 5.90 | 10,449 |
| 22 May 2024 | 5.45 | 5.70 | 5.45 | 5.70 | 5.70 | 138 |
| 21 May 2024 | 5.90 | 5.90 | 5.40 | 5.40 | 5.40 | 1,931 |
| 20 May 2024 | 5.05 | 6.20 | 5.05 | 6.20 | 6.20 | 1,501 |
| 17 May 2024 | 5.60 | 5.70 | 5.45 | 5.70 | 5.70 | 12,681 |
| 16 May 2024 | 5.20 | 6.40 | 5.00 | 5.75 | 5.75 | 17,473 |
| 15 May 2024 | 4.90 | 5.10 | 4.88 | 5.10 | 5.10 | 1,124 |
| 14 May 2024 | 4.88 | 5.10 | 4.88 | 5.10 | 5.10 | 2,079 |
| 13 May 2024 | 5.15 | 5.20 | 4.88 | 4.88 | 4.88 | 2,475 |
| 10 May 2024 | 4.88 | 4.92 | 4.88 | 4.88 | 4.88 | 1,199 |
| 08 May 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 76 |
| 07 May 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 55 |
| 06 May 2024 | 4.88 | 4.90 | 4.88 | 4.88 | 4.88 | 3,679 |
| 03 May 2024 | 5.15 | 5.15 | 4.92 | 5.15 | 5.15 | 484 |
| 02 May 2024 | 5.15 | 5.15 | 4.88 | 4.88 | 4.88 | 446 |
| 30 Apr 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| 29 Apr 2024 | 4.88 | 4.90 | 4.88 | 4.88 | 4.88 | 116 |
| 26 Apr 2024 | 4.90 | 5.35 | 4.88 | 4.88 | 4.88 | 3,907 |
| 25 Apr 2024 | 4.90 | 5.35 | 4.90 | 5.35 | 5.35 | 300 |
| 24 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 23 Apr 2024 | 4.88 | 5.00 | 4.88 | 5.00 | 5.00 | 250 |
| 22 Apr 2024 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | 567 |
| 19 Apr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 60 |
| 18 Apr 2024 | 4.88 | 5.40 | 4.88 | 4.90 | 4.90 | 92 |
| 17 Apr 2024 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | 210 |
| 16 Apr 2024 | 5.40 | 5.40 | 4.90 | 4.90 | 4.90 | 44 |
| 15 Apr 2024 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 295 |
| 12 Apr 2024 | 5.30 | 5.30 | 4.90 | 4.90 | 4.90 | 612 |
| 11 Apr 2024 | 4.90 | 5.15 | 4.88 | 4.88 | 4.88 | 8,421 |
| 10 Apr 2024 | 4.92 | 5.50 | 4.92 | 5.50 | 5.50 | 59 |
| 09 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1,272 |
| 08 Apr 2024 | 5.05 | 5.25 | 5.00 | 5.25 | 5.25 | 3,951 |
| 05 Apr 2024 | 5.00 | 5.70 | 5.00 | 5.05 | 5.05 | 1,036 |
| 04 Apr 2024 | 5.05 | 5.25 | 5.05 | 5.25 | 5.25 | 6 |
| 03 Apr 2024 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | 2,505 |
| 02 Apr 2024 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 321 |
| 28 Mar 2024 | 5.06 | 5.30 | 5.02 | 5.30 | 5.30 | 659 |
| 27 Mar 2024 | 5.30 | 5.30 | 5.06 | 5.06 | 5.06 | 859 |
| 26 Mar 2024 | 5.06 | 5.30 | 5.06 | 5.30 | 5.30 | 218 |
| 25 Mar 2024 | 5.02 | 5.36 | 5.02 | 5.36 | 5.36 | 233 |
| 22 Mar 2024 | 5.36 | 5.36 | 5.06 | 5.36 | 5.36 | 261 |
| 21 Mar 2024 | 4.82 | 5.36 | 4.82 | 5.36 | 5.36 | 24 |
| 20 Mar 2024 | 4.82 | 5.36 | 4.82 | 5.36 | 5.36 | 294 |
| 19 Mar 2024 | 5.16 | 5.36 | 4.80 | 5.36 | 5.36 | 3,233 |
| 18 Mar 2024 | 4.80 | 5.50 | 4.80 | 4.81 | 4.81 | 719 |
| 15 Mar 2024 | 5.20 | 5.48 | 5.00 | 5.02 | 5.02 | 5,456 |
| 14 Mar 2024 | 5.20 | 5.20 | 5.02 | 5.16 | 5.16 | 1,214 |
| 13 Mar 2024 | 5.20 | 5.22 | 4.76 | 5.20 | 5.20 | 50,339 |
| 12 Mar 2024 | 5.20 | 5.22 | 5.20 | 5.20 | 5.20 | 4,377 |
| 11 Mar 2024 | 5.22 | 5.22 | 4.76 | 5.20 | 5.20 | 869 |
| 08 Mar 2024 | 5.16 | 5.50 | 4.85 | 5.22 | 5.22 | 10,712 |
| 07 Mar 2024 | 5.64 | 5.64 | 5.14 | 5.50 | 5.50 | 9,647 |
| 06 Mar 2024 | 6.20 | 6.20 | 5.74 | 5.76 | 5.76 | 904 |
| 05 Mar 2024 | 6.00 | 6.20 | 5.54 | 6.20 | 6.20 | 5,508 |
| 04 Mar 2024 | 5.22 | 6.00 | 5.22 | 6.00 | 6.00 | 1,335 |
| 01 Mar 2024 | 5.20 | 5.22 | 5.18 | 5.20 | 5.20 | 861 |
| 29 Feb 2024 | 5.12 | 5.66 | 5.12 | 5.20 | 5.20 | 5,811 |
| 28 Feb 2024 | 5.90 | 5.90 | 5.24 | 5.24 | 5.24 | 1,634 |
| 27 Feb 2024 | 4.71 | 6.26 | 4.71 | 5.16 | 5.16 | 2,732 |
| 26 Feb 2024 | 4.54 | 5.54 | 4.54 | 5.54 | 5.54 | 17,883 |
| 23 Feb 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 1,194 |
| 22 Feb 2024 | 5.26 | 5.50 | 5.26 | 5.28 | 5.28 | 640 |
| 21 Feb 2024 | 5.98 | 5.98 | 5.10 | 5.12 | 5.12 | 319 |
| 20 Feb 2024 | 5.20 | 5.72 | 5.02 | 5.70 | 5.70 | 2,095 |
| 19 Feb 2024 | 5.48 | 5.74 | 4.52 | 4.82 | 4.82 | 1,482 |
| 16 Feb 2024 | 5.48 | 5.78 | 5.48 | 5.48 | 5.48 | 949 |
| 15 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1,541 |
| 14 Feb 2024 | 5.76 | 5.76 | 5.54 | 5.60 | 5.60 | 3,204 |
| 13 Feb 2024 | 6.00 | 6.00 | 5.94 | 5.94 | 5.94 | 1,029 |
| 12 Feb 2024 | 6.76 | 6.76 | 5.82 | 5.92 | 5.92 | 2,532 |
| 09 Feb 2024 | 5.64 | 6.90 | 5.64 | 6.90 | 6.90 | 3,986 |
| 08 Feb 2024 | 6.00 | 6.08 | 5.48 | 5.64 | 5.64 | 458 |
| 07 Feb 2024 | 5.80 | 6.20 | 5.80 | 6.20 | 6.20 | 50 |
| 06 Feb 2024 | 6.36 | 6.36 | 5.72 | 5.80 | 5.80 | 1,297 |
| 05 Feb 2024 | 5.50 | 6.36 | 5.48 | 6.36 | 6.36 | 12,007 |
| 02 Feb 2024 | 5.06 | 5.50 | 5.06 | 5.50 | 5.50 | 280 |
| 01 Feb 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.