Solid FAB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 112.80 | 114.20 | 112.20 | 114.20 | 114.20 | 12,568 |
| 2026-10-15 | 113.60 | 113.60 | 111.60 | 112.20 | 112.20 | 14,132 |
| 2026-10-14 | 113.20 | 114.40 | 111.80 | 112.80 | 112.80 | 19,633 |
| 2026-10-13 | 114.20 | 115.00 | 113.20 | 113.20 | 113.20 | 20,618 |
| 2026-10-12 | 114.20 | 115.00 | 113.60 | 114.00 | 114.00 | 9,064 |
| 2026-10-09 | 111.00 | 114.20 | 111.00 | 113.80 | 113.80 | 8,371 |
| 2026-10-08 | 111.00 | 112.20 | 110.40 | 110.40 | 110.40 | 17,077 |
| 2026-10-07 | 114.60 | 114.60 | 110.20 | 111.20 | 111.20 | 20,245 |
| 2026-10-06 | 113.00 | 114.80 | 113.00 | 113.80 | 113.80 | 14,488 |
| 2026-10-05 | 113.60 | 115.40 | 112.40 | 112.40 | 112.40 | 50,975 |
| 2026-10-02 | 112.80 | 114.40 | 112.40 | 113.00 | 113.00 | 9,887 |
| 2026-10-01 | 113.80 | 113.80 | 111.40 | 113.00 | 113.00 | 22,937 |
| 2026-09-30 | 115.20 | 116.40 | 113.20 | 113.20 | 113.20 | 16,584 |
| 2026-09-29 | 114.40 | 115.40 | 113.60 | 114.60 | 114.60 | 13,328 |
| 2026-09-28 | 116.00 | 116.60 | 113.80 | 114.00 | 114.00 | 11,418 |
| 2026-09-25 | 114.00 | 117.00 | 113.80 | 115.40 | 115.40 | 24,514 |
| 2026-09-24 | 113.40 | 114.60 | 112.20 | 113.80 | 113.80 | 11,726 |
| 2026-09-23 | 113.60 | 113.60 | 112.20 | 112.40 | 112.40 | 13,163 |
| 2026-09-22 | 114.80 | 115.20 | 112.80 | 113.00 | 113.00 | 15,252 |
| 2026-09-21 | 112.00 | 114.80 | 112.00 | 114.40 | 114.40 | 22,923 |
| 2026-09-18 | 113.20 | 113.80 | 111.80 | 111.80 | 111.80 | 12,808 |
| 2026-09-17 | 112.40 | 114.00 | 112.20 | 113.40 | 113.40 | 21,709 |
| 2026-09-16 | 111.00 | 113.00 | 110.40 | 112.40 | 112.40 | 17,952 |
| 2026-09-15 | 109.20 | 111.80 | 108.00 | 110.60 | 110.60 | 34,821 |
| 2026-09-14 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 11,327 |
| 2026-09-11 | 104.20 | 109.00 | 104.00 | 108.60 | 108.60 | 35,791 |
| 2026-09-10 | 106.40 | 106.40 | 104.00 | 104.00 | 104.00 | 14,771 |
| 2026-09-09 | 106.00 | 106.80 | 105.00 | 105.20 | 105.20 | 14,575 |
| 2026-09-08 | 106.80 | 107.00 | 105.20 | 106.20 | 106.20 | 11,610 |
| 2026-09-07 | 107.60 | 108.40 | 106.60 | 106.60 | 106.60 | 28,462 |
| 2026-09-04 | 105.40 | 107.60 | 105.40 | 107.60 | 107.60 | 50,606 |
| 2026-09-03 | 105.60 | 106.80 | 105.00 | 105.40 | 105.40 | 16,832 |
| 2026-09-02 | 106.00 | 107.00 | 104.20 | 104.80 | 104.80 | 12,045 |
| 2026-09-01 | 105.40 | 106.80 | 104.00 | 105.60 | 105.60 | 13,020 |
| 2026-08-31 | 104.60 | 106.00 | 104.60 | 105.00 | 105.00 | 6,770 |
| 2026-08-28 | 107.00 | 107.60 | 104.80 | 104.80 | 104.80 | 12,672 |
| 2026-08-27 | 107.40 | 108.20 | 106.20 | 106.80 | 106.80 | 6,920 |
| 2026-08-26 | 107.60 | 109.00 | 105.80 | 107.60 | 107.60 | 9,058 |
| 2026-08-25 | 106.60 | 107.60 | 106.60 | 107.60 | 107.60 | 5,804 |
| 2026-08-24 | 105.20 | 107.00 | 105.20 | 106.40 | 106.40 | 23,664 |
| 2026-08-21 | 105.00 | 105.40 | 104.00 | 105.00 | 105.00 | 18,073 |
| 2026-08-20 | 105.80 | 105.80 | 103.60 | 104.40 | 104.40 | 5,502 |
| 2026-08-19 | 105.00 | 105.60 | 103.60 | 105.60 | 105.60 | 24,271 |
| 2026-08-18 | 103.60 | 104.80 | 102.40 | 104.80 | 104.80 | 22,606 |
| 2026-08-17 | 103.00 | 105.00 | 102.20 | 103.20 | 103.20 | 12,411 |
| 2026-08-14 | 102.80 | 104.60 | 102.20 | 103.00 | 103.00 | 13,134 |
| 2026-08-13 | 102.20 | 103.40 | 102.00 | 102.80 | 102.80 | 2,392 |
| 2026-08-12 | 102.00 | 103.00 | 101.20 | 102.80 | 102.80 | 7,541 |
| 2026-08-11 | 102.40 | 104.20 | 101.80 | 102.40 | 102.40 | 17,141 |
| 2026-08-10 | 103.00 | 104.40 | 102.40 | 102.60 | 102.60 | 8,129 |
| 2026-08-07 | 103.00 | 104.60 | 102.20 | 104.20 | 104.20 | 9,995 |
| 2026-08-06 | 104.20 | 104.60 | 102.80 | 103.00 | 103.00 | 10,339 |
| 2026-08-05 | 105.20 | 105.80 | 103.80 | 104.00 | 104.00 | 6,485 |
| 2026-08-04 | 106.00 | 106.60 | 104.00 | 105.20 | 105.20 | 10,359 |
| 2026-08-03 | 106.20 | 106.40 | 104.20 | 105.40 | 105.40 | 9,594 |
| 2026-07-31 | 107.00 | 107.60 | 105.20 | 106.40 | 106.40 | 9,618 |
| 2026-07-30 | 105.80 | 107.60 | 105.60 | 106.80 | 106.80 | 11,102 |
| 2026-07-29 | 106.40 | 106.80 | 104.80 | 106.00 | 106.00 | 15,359 |
| 2026-07-28 | 106.80 | 107.80 | 105.20 | 106.40 | 106.40 | 28,235 |
| 2026-07-27 | 106.60 | 109.00 | 104.80 | 106.60 | 106.60 | 27,479 |
Page 1 of 21 · 1,225 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 6.7500 SEK |
| 2025-04-25 | 5.0000 SEK |
| 2024-04-26 | 4.5000 SEK |
| 2023-04-27 | 2.8500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.