LSE, 0XPX End of Day and Historical Share Prices []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, 0XPX: Fabege AB

28 Aug 2025

LAST: 83.80	CHANGE: 2.15	OPEN: 85.65	HIGH: 86.00	ASK: 0.00	VOLUME: 707.9K
LAST: 83.80	CHG(%): 2.50	PREV: 85.95	LOW: 83.30	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	85.65	86.00	83.30	83.80	707.9K
27 Aug 25	84.93	86.10	84.68	85.95	61.9K
26 Aug 25	84.20	85.40	84.20	84.55	53.1K
25 Aug 25	84.55	85.80	84.55	85.80	18.7K
22 Aug 25	84.85	85.75	84.60	85.65	15.9K
21 Aug 25	84.70	84.95	83.50	84.73	28.9K
20 Aug 25	84.70	85.45	84.50	85.43	318.2K
19 Aug 25	83.10	84.45	82.65	83.88	78.4K
18 Aug 25	83.65	83.65	82.30	82.73	88.6K
15 Aug 25	84.80	84.80	83.50	83.80	252.5K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	85.15
MA10:	84.63
MA20:	84.41
MA50:	83.62
MA100:	82.41
MA200:	82.55
STO9:	31.85
STO14:	31.85
RSI14:	43.95
WPR14:	-66.67
MTM14:	-0.88
ROC14:	-0.01
ATR:	1.44
Week High:	86.10
Week Low:	83.30
Month High:	86.10
Month Low:	81.05
Year High:	104.80
Year Low:	71.05
Volatility:	5.72

RECENT SPLITS

Date	Ratio
26 Apr 2018	2-1

RECENT DIVIDENDS

Date	Amount
11 Jul 2025	$0.50
24 Apr 2025	$0.50
07 Jan 2025	$0.45
03 Oct 2024	$0.45
01 Jul 2024	$0.45
10 Apr 2024	$0.45
05 Jan 2024	$0.60
29 Sep 2023	$0.60
29 Jun 2023	$0.60
30 Mar 2023	$0.60