Solid FAB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 85.900 | 88.100 | 85.700 | 86.400 | 76.320 | 45,338 |
| 2024-05-24 | 85.000 | 86.000 | 84.100 | 85.800 | 75.790 | 28,881 |
| 2024-05-23 | 84.800 | 85.900 | 82.400 | 84.700 | 74.818 | 35,923 |
| 2024-05-22 | 83.000 | 85.000 | 82.500 | 84.600 | 74.730 | 24,525 |
| 2024-05-21 | 81.900 | 83.000 | 81.500 | 82.900 | 73.228 | 47,215 |
| 2024-05-20 | 79.500 | 82.000 | 78.700 | 81.500 | 71.992 | 72,958 |
| 2024-05-17 | 77.400 | 79.500 | 77.400 | 79.500 | 70.225 | 20,655 |
| 2024-05-16 | 79.000 | 79.200 | 77.400 | 77.400 | 68.370 | 21,325 |
| 2024-05-15 | 78.400 | 79.100 | 78.000 | 79.000 | 69.783 | 20,276 |
| 2024-05-14 | 78.700 | 79.000 | 78.000 | 78.400 | 69.253 | 18,049 |
| 2024-05-13 | 78.000 | 79.700 | 78.000 | 79.100 | 69.872 | 26,613 |
| 2024-05-10 | 75.000 | 78.800 | 75.000 | 77.900 | 68.812 | 30,839 |
| 2024-05-08 | 74.700 | 75.000 | 74.600 | 74.600 | 65.897 | 9,075 |
| 2024-05-07 | 75.000 | 75.000 | 74.000 | 74.700 | 65.985 | 12,072 |
| 2024-05-06 | 74.500 | 75.000 | 73.400 | 74.900 | 66.162 | 17,770 |
| 2024-05-03 | 74.600 | 75.400 | 73.800 | 74.100 | 65.455 | 157,458 |
| 2024-05-02 | 72.100 | 74.500 | 72.000 | 74.400 | 65.720 | 23,667 |
| 2024-04-30 | 72.400 | 72.500 | 71.200 | 72.200 | 63.777 | 6,914 |
| 2024-04-29 | 73.200 | 73.200 | 71.600 | 73.000 | 64.483 | 16,309 |
| 2024-04-26 | 74.500 | 74.500 | 70.300 | 73.200 | 64.660 | 33,011 |
| 2024-04-25 | 75.600 | 77.000 | 74.800 | 76.000 | 63.158 | 70,477 |
| 2024-04-24 | 74.400 | 75.700 | 74.400 | 74.700 | 62.078 | 24,413 |
| 2024-04-23 | 74.100 | 74.900 | 74.000 | 74.300 | 61.746 | 6,409 |
| 2024-04-22 | 74.300 | 75.600 | 73.800 | 74.100 | 61.579 | 21,255 |
| 2024-04-19 | 73.000 | 74.200 | 72.300 | 74.200 | 61.662 | 14,652 |
| 2024-04-18 | 71.900 | 73.500 | 71.500 | 72.900 | 60.582 | 17,003 |
| 2024-04-17 | 74.100 | 75.400 | 71.200 | 71.200 | 59.169 | 25,661 |
| 2024-04-16 | 73.800 | 74.000 | 72.300 | 74.000 | 61.496 | 28,101 |
| 2024-04-15 | 74.100 | 74.300 | 73.600 | 73.700 | 61.247 | 27,705 |
| 2024-04-12 | 73.400 | 74.500 | 73.400 | 74.000 | 61.496 | 12,021 |
| 2024-04-11 | 73.800 | 73.900 | 73.000 | 73.300 | 60.914 | 9,303 |
| 2024-04-10 | 71.800 | 74.400 | 71.400 | 73.800 | 61.330 | 23,590 |
| 2024-04-09 | 72.000 | 72.900 | 71.500 | 71.700 | 59.585 | 5,792 |
| 2024-04-08 | 71.600 | 73.900 | 71.600 | 71.900 | 59.751 | 20,846 |
| 2024-04-05 | 70.700 | 71.500 | 70.000 | 71.400 | 59.336 | 14,192 |
| 2024-04-04 | 69.400 | 71.500 | 69.300 | 71.300 | 59.252 | 12,172 |
| 2024-04-03 | 69.200 | 70.700 | 68.600 | 69.400 | 57.673 | 18,644 |
| 2024-04-02 | 69.500 | 70.800 | 68.400 | 69.200 | 57.507 | 16,840 |
| 2024-03-28 | 69.000 | 69.500 | 68.200 | 69.500 | 57.757 | 14,345 |
| 2024-03-27 | 68.800 | 69.900 | 68.800 | 69.000 | 57.341 | 23,315 |
| 2024-03-26 | 68.200 | 68.800 | 67.600 | 68.600 | 57.009 | 19,487 |
| 2024-03-25 | 67.900 | 68.500 | 67.300 | 68.200 | 56.676 | 17,014 |
| 2024-03-22 | 67.200 | 68.500 | 67.200 | 67.900 | 56.427 | 16,552 |
| 2024-03-21 | 65.700 | 67.400 | 65.500 | 67.000 | 55.679 | 14,774 |
| 2024-03-20 | 65.900 | 67.000 | 65.200 | 65.700 | 54.599 | 18,832 |
| 2024-03-19 | 64.800 | 66.200 | 64.800 | 65.900 | 54.765 | 8,686 |
| 2024-03-18 | 65.000 | 66.500 | 64.800 | 64.800 | 53.851 | 9,202 |
| 2024-03-15 | 66.000 | 66.500 | 64.800 | 65.000 | 54.017 | 11,630 |
| 2024-03-14 | 66.700 | 67.500 | 65.900 | 66.000 | 54.848 | 13,908 |
| 2024-03-13 | 67.000 | 67.700 | 66.500 | 66.700 | 55.430 | 7,204 |
| 2024-03-12 | 67.900 | 68.100 | 66.100 | 67.700 | 56.261 | 18,065 |
| 2024-03-11 | 68.200 | 68.600 | 67.000 | 67.900 | 56.427 | 23,159 |
| 2024-03-08 | 68.100 | 69.300 | 68.100 | 68.600 | 57.009 | 26,499 |
| 2024-03-07 | 67.700 | 68.100 | 67.000 | 67.900 | 56.427 | 28,446 |
| 2024-03-06 | 68.200 | 68.600 | 67.000 | 67.700 | 56.261 | 17,611 |
| 2024-03-05 | 69.000 | 69.000 | 67.400 | 68.200 | 56.676 | 26,075 |
| 2024-03-04 | 68.600 | 70.100 | 68.500 | 69.000 | 57.341 | 40,052 |
| 2024-03-01 | 68.700 | 68.900 | 68.400 | 68.600 | 57.009 | 35,168 |
| 2024-02-29 | 67.500 | 68.900 | 67.000 | 68.700 | 57.092 | 13,487 |
| 2024-02-28 | 65.800 | 67.900 | 65.600 | 67.400 | 56.011 | 33,576 |
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.