Solid FAB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 85.000 | 86.600 | 83.400 | 84.000 | 74.200 | 23,775 |
| 2024-08-20 | 86.000 | 86.200 | 83.900 | 84.900 | 74.995 | 9,021 |
| 2024-08-19 | 87.600 | 87.600 | 85.600 | 86.500 | 76.408 | 6,620 |
| 2024-08-16 | 87.700 | 87.800 | 86.400 | 86.700 | 76.585 | 6,216 |
| 2024-08-15 | 87.100 | 87.900 | 86.200 | 87.700 | 77.468 | 4,124 |
| 2024-08-14 | 85.700 | 87.400 | 85.700 | 87.100 | 76.938 | 10,499 |
| 2024-08-13 | 85.300 | 86.000 | 84.600 | 85.700 | 75.702 | 4,780 |
| 2024-08-12 | 83.900 | 86.100 | 83.900 | 85.300 | 75.348 | 8,304 |
| 2024-08-09 | 83.800 | 84.700 | 83.200 | 83.900 | 74.112 | 9,584 |
| 2024-08-08 | 84.100 | 84.300 | 81.600 | 83.800 | 74.023 | 7,550 |
| 2024-08-07 | 82.600 | 84.700 | 82.100 | 83.300 | 73.582 | 13,323 |
| 2024-08-06 | 79.900 | 83.200 | 79.900 | 82.100 | 72.522 | 19,847 |
| 2024-08-05 | 81.300 | 81.500 | 75.400 | 79.500 | 70.225 | 34,439 |
| 2024-08-02 | 85.300 | 85.300 | 82.700 | 82.800 | 73.140 | 15,761 |
| 2024-08-01 | 87.700 | 87.700 | 85.000 | 85.200 | 75.260 | 25,508 |
| 2024-07-31 | 88.200 | 88.500 | 87.400 | 87.800 | 77.557 | 38,541 |
| 2024-07-30 | 86.100 | 88.500 | 86.100 | 88.200 | 77.910 | 9,083 |
| 2024-07-29 | 90.000 | 90.800 | 86.100 | 86.100 | 76.055 | 11,520 |
| 2024-07-26 | 87.900 | 89.000 | 87.900 | 88.800 | 78.440 | 16,071 |
| 2024-07-25 | 88.100 | 88.800 | 87.300 | 87.900 | 77.645 | 6,115 |
| 2024-07-24 | 89.300 | 90.900 | 88.400 | 88.800 | 78.440 | 17,983 |
| 2024-07-23 | 89.300 | 89.500 | 88.200 | 89.300 | 78.882 | 11,518 |
| 2024-07-22 | 87.300 | 89.200 | 86.000 | 89.200 | 78.793 | 19,324 |
| 2024-07-19 | 88.600 | 88.600 | 86.600 | 87.400 | 77.203 | 5,743 |
| 2024-07-18 | 84.300 | 89.000 | 84.300 | 88.600 | 78.263 | 48,001 |
| 2024-07-17 | 85.800 | 85.800 | 83.000 | 84.000 | 74.200 | 17,599 |
| 2024-07-16 | 85.800 | 86.200 | 84.000 | 86.200 | 76.143 | 12,240 |
| 2024-07-15 | 86.500 | 86.500 | 84.100 | 85.800 | 75.790 | 8,243 |
| 2024-07-12 | 84.200 | 86.600 | 82.800 | 86.600 | 76.497 | 18,297 |
| 2024-07-11 | 84.700 | 84.800 | 83.400 | 84.200 | 74.377 | 19,774 |
| 2024-07-10 | 84.500 | 85.200 | 83.400 | 84.200 | 74.377 | 7,834 |
| 2024-07-09 | 85.800 | 86.600 | 83.400 | 83.400 | 73.670 | 13,494 |
| 2024-07-08 | 85.500 | 86.200 | 84.200 | 85.900 | 75.878 | 13,276 |
| 2024-07-05 | 86.000 | 86.400 | 84.800 | 85.500 | 75.525 | 11,315 |
| 2024-07-04 | 86.300 | 87.300 | 85.300 | 85.600 | 75.613 | 9,219 |
| 2024-07-03 | 86.000 | 88.200 | 85.500 | 86.300 | 76.232 | 15,067 |
| 2024-07-02 | 86.000 | 87.800 | 84.900 | 87.200 | 77.027 | 19,397 |
| 2024-07-01 | 87.500 | 88.600 | 86.000 | 86.000 | 75.967 | 20,177 |
| 2024-06-28 | 88.100 | 88.600 | 86.900 | 86.900 | 76.762 | 7,702 |
| 2024-06-27 | 85.400 | 88.500 | 84.100 | 87.800 | 77.557 | 20,722 |
| 2024-06-26 | 84.900 | 86.600 | 84.700 | 85.700 | 75.702 | 14,048 |
| 2024-06-25 | 87.400 | 88.500 | 84.600 | 84.700 | 74.818 | 20,058 |
| 2024-06-24 | 88.300 | 88.500 | 85.900 | 87.400 | 77.203 | 17,911 |
| 2024-06-20 | 88.300 | 89.000 | 87.700 | 88.300 | 77.998 | 34,944 |
| 2024-06-19 | 88.200 | 89.300 | 88.000 | 88.000 | 77.733 | 39,274 |
| 2024-06-18 | 89.000 | 89.300 | 87.300 | 88.000 | 77.733 | 33,427 |
| 2024-06-17 | 85.900 | 89.100 | 85.900 | 89.000 | 78.617 | 23,599 |
| 2024-06-14 | 86.600 | 87.000 | 85.400 | 85.800 | 75.790 | 14,618 |
| 2024-06-13 | 87.900 | 88.500 | 86.400 | 86.600 | 76.497 | 20,439 |
| 2024-06-12 | 86.700 | 88.000 | 86.200 | 87.900 | 77.645 | 16,170 |
| 2024-06-11 | 88.800 | 89.100 | 86.500 | 86.500 | 76.408 | 15,565 |
| 2024-06-10 | 87.300 | 89.300 | 87.100 | 88.800 | 78.440 | 34,598 |
| 2024-06-07 | 89.400 | 89.800 | 87.200 | 87.200 | 77.027 | 20,502 |
| 2024-06-05 | 88.000 | 89.100 | 86.800 | 88.700 | 78.352 | 30,443 |
| 2024-06-04 | 88.000 | 88.000 | 86.600 | 87.300 | 77.115 | 15,346 |
| 2024-06-03 | 88.000 | 88.400 | 86.600 | 86.600 | 76.497 | 24,469 |
| 2024-05-31 | 88.300 | 88.600 | 85.000 | 88.000 | 77.733 | 70,802 |
| 2024-05-30 | 90.000 | 90.000 | 87.500 | 87.800 | 77.557 | 61,280 |
| 2024-05-29 | 87.200 | 90.400 | 86.500 | 90.000 | 79.500 | 29,136 |
| 2024-05-28 | 86.400 | 87.400 | 86.400 | 87.200 | 77.027 | 27,134 |
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.