Fable Media AB (FABLE)

FABLE
🏛️ Suecia →
5.26
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 6.02 6.04 6.00 6.00 0.0M
2023-12-28 5.82 6.68 5.82 6.02 0.0M
2023-12-27 6.02 6.72 5.66 5.96 0.0M
2023-12-22 5.66 6.96 5.66 6.02 0.0M
2023-12-21 6.00 6.00 6.00 6.00 0.0M
2023-12-20 6.00 6.00 6.00 6.00 0.0M
2023-12-19 5.68 6.00 5.68 6.00 0.0M
2023-12-18 6.00 6.00 6.00 6.00 0.0M
2023-12-15 5.92 6.00 5.90 6.00 0.0M
2023-12-14 5.78 5.98 5.78 5.98 0.0M
2023-12-13 5.78 5.78 5.76 5.76 0.0M
2023-12-12 5.70 6.28 5.70 5.76 0.0M
2023-12-11 6.20 6.30 5.68 5.78 0.0M
2023-12-08 5.88 6.20 5.88 6.20 0.0M
2023-12-07 5.80 5.90 5.80 5.90 0.0M
2023-12-06 5.80 5.90 5.62 5.90 0.0M
2023-12-05 5.90 5.98 5.64 5.98 0.0M
2023-12-04 6.94 6.94 5.70 6.00 0.0M
2023-12-01 5.72 6.34 5.72 6.34 0.0M
2023-11-30 5.98 6.00 5.70 5.72 0.0M
2023-11-29 5.64 6.00 5.64 6.00 0.0M
2023-11-28 6.16 6.16 6.16 6.16 0.0M
2023-11-27 6.78 6.78 6.06 6.30 0.0M
2023-11-24 6.82 6.86 6.04 6.04 0.0M
2023-11-23 6.88 6.88 6.46 6.46 0.0M
2023-11-22 6.54 6.96 6.14 6.90 0.0M
2023-11-21 6.54 6.54 6.54 6.54 0.0M
2023-11-20 5.50 6.54 5.50 6.54 0.0M
2023-11-17 6.24 6.24 5.28 5.92 0.0M
2023-11-16 6.60 6.60 6.26 6.26 0.0M
2023-11-15 6.00 6.60 5.78 5.78 0.0M
2023-11-14 5.98 6.08 5.98 6.00 0.0M
2023-11-13 5.30 5.70 5.30 5.70 0.0M
2023-11-10 5.98 5.98 5.30 5.76 0.0M
2023-11-09 5.98 5.98 5.98 5.98 0.0M
2023-11-08 5.80 6.00 5.50 5.98 0.0M
2023-11-07 6.00 6.00 6.00 6.00 0.0M
2023-11-06 5.88 6.18 5.88 6.00 0.0M
2023-11-03 5.50 6.30 5.50 5.88 0.0M
2023-11-02 5.16 5.40 5.16 5.40 0.0M
2023-11-01 6.00 6.00 5.98 5.98 0.0M
2023-10-31 5.22 5.22 5.22 5.22 0.0M
2023-10-30 5.70 5.70 5.22 5.22 0.0M
2023-10-27 5.14 5.42 5.14 5.42 0.0M
2023-10-26 6.32 6.32 5.14 5.72 0.0M
2023-10-25 5.70 6.32 4.22 6.32 0.0M
2023-10-24 5.66 5.70 5.66 5.70 0.0M
2023-10-23 5.58 5.68 5.58 5.66 0.0M
2023-10-20 6.48 6.48 6.00 6.00 0.0M
2023-10-19 7.04 7.04 5.84 6.06 0.0M
2023-10-18 6.06 6.50 6.06 6.50 0.0M
2023-10-17 6.46 6.46 6.06 6.06 0.0M
2023-10-16 5.92 6.46 5.92 6.46 0.0M
2023-10-13 6.58 6.58 5.92 6.50 0.0M
2023-10-12 5.86 5.90 5.86 5.90 0.0M
2023-10-11 5.98 6.00 5.90 5.90 0.0M
2023-10-10 6.20 6.68 5.92 6.22 0.0M
2023-10-09 6.22 6.22 6.00 6.00 0.0M
2023-10-06 6.10 6.38 6.10 6.22 0.0M
2023-10-05 6.34 6.50 6.34 6.50 0.0M
2023-10-04 6.44 6.96 6.26 6.84 0.0M
2023-10-03 7.04 7.04 7.00 7.00 0.0M
2023-10-02 6.92 6.96 6.40 6.44 0.0M
2023-09-29 6.30 6.98 6.18 6.50 0.0M
2023-09-28 6.52 6.52 6.52 6.52 0.0M
2023-09-27 6.82 6.82 6.54 6.54 0.0M
2023-09-26 6.40 6.92 6.20 6.92 0.0M
2023-09-25 6.26 6.48 6.26 6.48 0.0M
2023-09-22 6.26 6.26 6.10 6.26 0.0M
2023-09-21 6.52 6.54 6.52 6.54 0.0M
2023-09-20 6.42 6.44 6.16 6.16 0.0M
2023-09-19 6.30 7.04 6.30 6.42 0.0M
2023-09-18 7.06 7.06 6.20 7.04 0.0M
2023-09-15 6.32 6.98 6.32 6.98 0.0M
2023-09-14 6.52 7.08 6.52 6.66 0.0M
2023-09-13 6.10 6.28 6.10 6.28 0.0M
2023-09-12 6.80 6.80 6.18 6.28 0.0M
2023-09-11 6.82 6.82 6.80 6.80 0.0M
2023-09-08 6.12 6.94 6.12 6.82 0.0M
2023-09-07 6.32 6.34 6.12 6.34 0.0M
2023-09-06 6.18 7.10 6.18 6.34 0.0M
2023-09-05 6.82 6.82 6.22 6.82 0.0M
2023-09-04 6.82 6.82 5.94 6.82 0.0M
2023-09-01 6.50 6.84 6.50 6.84 0.0M
2023-08-31 7.00 7.10 6.12 6.86 0.0M
2023-08-30 6.66 6.98 6.28 6.98 0.0M
2023-08-29 5.90 6.50 5.70 6.32 0.0M
2023-08-28 6.10 6.10 6.00 6.10 0.0M
2023-08-25 6.10 6.60 6.00 6.10 0.0M
2023-08-24 5.70 6.40 5.70 6.10 0.0M
2023-08-23 5.80 5.80 5.68 5.68 0.0M
2023-08-22 4.47 5.46 4.47 4.94 0.0M
2023-08-21 4.78 5.48 4.78 5.48 0.0M
2023-08-18 5.16 5.86 4.80 5.82 0.0M
2023-08-17 5.42 5.60 5.42 5.42 0.0M
2023-08-16 5.66 5.66 5.46 5.62 0.0M
2023-08-15 5.46 5.80 5.46 5.80 0.0M
2023-08-14 5.82 5.82 5.82 5.82 0.0M
2023-08-11 5.46 5.62 5.44 5.44 0.0M
2023-08-10 5.40 5.86 5.40 5.86 0.0M
2023-08-09 5.34 5.84 5.32 5.84 0.0M
2023-08-08 6.38 6.38 5.70 5.86 0.0M
2023-08-07 6.04 6.06 5.64 6.06 0.0M
2023-08-04 5.66 6.10 5.54 6.10 0.0M
2023-08-03 5.68 6.30 5.44 6.20 0.0M
2023-08-02 5.98 6.00 5.36 5.68 0.0M
2023-08-01 5.62 6.06 5.62 5.66 0.0M
2023-07-31 5.72 6.18 5.62 6.16 0.0M
2023-07-28 6.34 6.40 6.10 6.20 0.0M
2023-07-27 5.98 6.00 5.98 6.00 0.0M
2023-07-26 5.52 5.52 5.50 5.50 0.0M
2023-07-25 5.00 5.88 5.00 5.66 0.0M
2023-07-24 4.60 5.48 4.60 5.00 0.0M
2023-07-21 4.25 5.92 4.25 4.80 0.0M
2023-07-20 5.94 5.94 5.40 5.40 0.0M
2023-07-19 4.75 5.54 4.50 5.40 0.0M
2023-07-17 5.78 5.78 4.75 5.72 0.0M
2023-07-14 5.78 5.78 5.78 5.78 0.0M
2023-07-13 5.42 5.78 5.42 5.76 0.0M
2023-07-12 5.80 5.80 5.80 5.80 0.0M
2023-07-11 5.46 5.48 5.46 5.46 0.0M
2023-07-10 5.62 5.62 5.62 5.62 0.0M
2023-07-07 5.98 5.98 5.98 5.98 0.0M
2023-07-06 5.82 6.40 5.52 5.52 0.0M
2023-07-05 5.82 6.40 5.82 5.86 0.0M
2023-07-04 6.36 6.36 5.76 6.36 0.0M
2023-07-03 5.40 6.38 5.40 6.38 0.0M
2023-06-30 5.32 6.00 5.32 5.50 0.0M
2023-06-29 6.30 6.30 6.10 6.10 0.0M
2023-06-28 6.00 6.00 6.00 6.00 0.0M
2023-06-27 5.68 6.00 5.66 6.00 0.0M
2023-06-26 5.46 5.74 5.46 5.74 0.0M
2023-06-22 6.10 6.30 5.70 6.30 0.0M
2023-06-21 5.92 6.08 5.92 5.94 0.0M
2023-06-20 5.54 5.98 5.54 5.96 0.0M
2023-06-19 5.18 5.88 5.18 5.88 0.0M
2023-06-16 5.60 5.84 5.58 5.58 0.0M
2023-06-15 6.00 6.00 5.90 5.90 0.0M
2023-06-14 6.46 6.46 5.92 5.92 0.0M
2023-06-13 5.62 6.46 5.62 6.46 0.0M
2023-06-12 5.90 6.46 5.60 6.00 0.0M
2023-06-09 6.48 6.52 6.48 6.52 0.0M
2023-06-08 6.58 6.58 6.10 6.14 0.0M
2023-06-07 6.26 6.68 6.24 6.68 0.0M
2023-06-05 6.14 6.20 6.14 6.20 0.0M
2023-06-02 6.02 6.04 6.02 6.04 0.0M
2023-06-01 5.80 7.00 5.80 5.84 0.0M
2023-05-31 5.80 6.10 5.80 5.80 0.0M
2023-05-29 5.78 6.00 5.78 6.00 0.0M
2023-05-26 5.68 6.00 5.66 6.00 0.0M
2023-05-25 5.68 5.98 5.66 5.68 0.0M
2023-05-24 5.78 5.78 5.68 5.68 0.0M
2023-05-23 6.00 6.00 5.78 5.78 0.0M
2023-05-22 5.82 6.00 5.82 6.00 0.0M
2023-05-19 5.80 5.82 5.66 5.82 0.0M
2023-05-17 5.82 5.82 5.70 5.82 0.0M
2023-05-16 5.74 6.14 5.74 5.80 0.0M
2023-05-15 5.66 6.46 5.66 6.08 0.0M
2023-05-12 5.60 5.60 5.60 5.60 0.0M
2023-05-11 5.92 6.28 5.72 5.72 0.0M
2023-05-10 5.56 6.40 5.54 5.56 0.0M
2023-05-09 5.60 5.60 5.54 5.60 0.0M
2023-05-08 5.70 5.70 5.56 5.58 0.0M
2023-05-05 5.70 5.70 5.70 5.70 0.0M
2023-05-04 6.10 6.46 5.62 5.70 0.0M
2023-05-03 5.54 6.32 5.54 6.10 0.0M
2023-05-02 6.00 6.00 5.56 5.56 0.0M
2023-04-28 5.70 6.08 5.70 6.00 0.0M
2023-04-27 6.10 6.10 5.80 5.80 0.0M
2023-04-26 6.00 6.10 5.80 6.10 0.0M
2023-04-25 6.00 6.00 5.80 6.00 0.0M
2023-04-24 5.82 6.08 5.82 6.08 0.0M
2023-04-21 5.82 5.82 5.82 5.82 0.0M
2023-04-20 6.00 6.00 5.82 6.00 0.0M
2023-04-18 5.82 6.28 5.82 6.00 0.0M
2023-04-17 5.72 6.42 5.72 6.42 0.0M
2023-04-14 6.00 6.44 5.62 6.44 0.0M
2023-04-13 6.04 6.90 6.00 6.00 0.0M
2023-04-12 6.02 6.80 6.02 6.04 0.0M
2023-04-11 6.76 6.76 6.30 6.30 0.0M
2023-04-06 6.98 6.98 6.32 6.76 0.0M
2023-04-05 6.50 7.96 6.20 6.98 0.0M
2023-04-04 6.08 6.50 5.66 6.50 0.0M
2023-04-03 5.64 6.10 5.64 6.08 0.0M
2023-03-31 6.33 6.33 5.71 5.99 0.0M
2023-03-30 5.70 6.44 5.67 6.36 0.0M
2023-03-29 6.48 6.48 5.67 5.67 0.0M
2023-03-28 6.50 6.65 6.08 6.10 0.0M
2023-03-27 6.10 6.10 5.15 6.08 0.0M
2023-03-24 5.51 6.18 5.51 6.14 0.0M
2023-03-23 5.79 6.43 5.25 5.51 0.0M
2023-03-22 5.20 6.42 5.20 5.80 0.0M
2023-03-21 5.20 6.47 5.20 5.20 0.0M
2023-03-20 5.05 5.44 5.05 5.38 0.0M
2023-03-17 5.83 5.83 5.03 5.04 0.0M
2023-03-16 5.05 5.30 4.70 5.30 0.0M
2023-03-15 5.30 5.69 5.20 5.53 0.0M
2023-03-14 5.30 5.30 5.05 5.29 0.0M
2023-03-13 5.31 5.48 5.30 5.48 0.0M
2023-03-10 5.76 5.94 5.49 5.49 0.0M
2023-03-09 5.86 5.99 5.76 5.76 0.0M
2023-03-08 6.19 6.19 5.86 5.86 0.0M
2023-03-07 6.03 6.29 6.03 6.29 0.0M
2023-03-06 6.00 6.29 6.00 6.04 0.0M
2023-03-03 5.80 6.29 5.41 6.00 0.0M
2023-03-02 6.00 6.24 5.80 5.80 0.0M
2023-03-01 6.20 6.20 5.64 5.80 0.0M
2023-02-28 5.50 5.59 5.21 5.59 0.0M
2023-02-27 5.00 5.60 4.32 5.35 0.1M
2023-02-24 5.10 5.19 4.50 4.71 0.0M
2023-02-23 5.27 6.80 4.55 4.88 0.1M
2023-02-22 5.37 5.37 4.48 5.24 0.0M
2023-02-21 5.50 5.94 5.11 5.38 0.1M
2023-02-20 6.02 6.02 5.90 5.95 0.0M
2023-02-17 6.20 6.20 5.90 6.02 0.0M
2023-02-16 6.03 6.30 6.00 6.00 0.0M
2023-02-15 6.25 6.70 6.02 6.03 0.0M
2023-02-14 6.15 6.30 6.01 6.30 0.0M
2023-02-13 6.21 6.50 6.00 6.00 0.0M
2023-02-10 6.50 6.50 6.21 6.30 0.0M
2023-02-09 6.86 7.00 6.17 6.60 0.0M
2023-02-08 6.54 7.50 6.26 7.50 0.0M
2023-02-07 6.60 6.90 6.60 6.80 0.0M
2023-02-06 6.30 6.73 6.30 6.69 0.0M
2023-02-03 6.29 6.64 6.11 6.64 0.0M
2023-02-02 6.12 6.30 6.12 6.30 0.0M
2023-02-01 6.54 6.81 6.18 6.50 0.0M
2023-01-31 6.54 6.54 6.54 6.54 0.0M
2023-01-30 6.79 6.79 6.55 6.56 0.0M
2023-01-27 7.00 7.00 6.46 6.99 0.0M
2023-01-26 6.80 7.15 6.10 6.37 0.1M
2023-01-25 6.55 6.93 6.55 6.89 0.0M
2023-01-24 6.89 6.89 6.53 6.55 0.0M
2023-01-23 6.35 7.05 6.35 6.99 0.0M
2023-01-20 7.30 7.30 6.02 6.35 0.0M
2023-01-19 7.37 7.37 6.49 7.32 0.0M
2023-01-18 6.21 7.41 6.21 7.41 0.0M
2023-01-17 7.11 7.11 5.94 6.97 0.0M
2023-01-16 7.57 7.75 7.01 7.50 0.0M
2023-01-13 6.95 7.00 6.56 6.57 0.0M
2023-01-12 6.55 6.99 6.55 6.60 0.0M
2023-01-11 6.51 6.51 6.51 6.51 0.0M
2023-01-10 6.57 6.99 6.40 6.99 0.0M
2023-01-09 7.00 7.00 6.50 6.57 0.0M
2023-01-05 6.33 7.25 6.33 7.00 0.0M
2023-01-04 6.51 6.79 6.51 6.72 0.0M
2023-01-03 6.90 7.25 6.43 6.45 0.0M
2023-01-02 6.90 7.96 6.90 6.90 0.0M