Solid FAB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	68.500	69.100	65.600	65.900	54.765	58,347
2024-02-26	69.200	69.800	68.200	68.500	56.926	28,672
2024-02-23	67.300	69.300	67.200	69.200	57.507	30,554
2024-02-22	66.200	67.300	65.000	66.700	55.430	51,786
2024-02-21	65.700	66.700	65.500	66.200	55.014	41,696
2024-02-20	63.800	66.300	63.800	65.700	54.599	50,374
2024-02-19	66.700	66.800	63.100	63.700	52.937	31,517
2024-02-16	66.700	66.800	65.900	66.700	55.430	27,081
2024-02-15	66.500	66.800	66.000	66.700	55.430	17,736
2024-02-14	64.400	66.500	64.400	66.300	55.097	50,084
2024-02-13	64.900	65.000	64.000	64.400	53.518	14,810
2024-02-12	64.100	65.000	63.400	64.200	53.352	21,070
2024-02-09	63.100	64.200	62.900	64.100	53.269	54,277
2024-02-08	62.200	64.000	61.000	63.100	52.438	50,927
2024-02-07	59.300	62.900	59.300	62.100	51.607	61,135
2024-02-06	58.600	58.900	58.000	58.600	48.698	15,228
2024-02-05	58.200	59.000	58.000	58.600	48.698	11,450
2024-02-02	58.200	59.000	57.900	58.200	48.366	9,660
2024-02-01	59.200	59.200	57.900	58.000	48.200	25,568
2024-01-31	59.200	59.300	57.500	58.200	48.366	17,428
2024-01-30	59.300	59.300	58.800	59.200	49.197	7,361
2024-01-29	58.000	59.400	57.700	59.300	49.280	19,319
2024-01-26	59.300	59.300	57.800	58.000	48.200	29,954
2024-01-25	58.900	59.500	58.900	59.300	49.280	9,663
2024-01-24	58.200	59.000	58.000	58.900	48.948	9,261
2024-01-23	59.600	60.200	57.700	58.200	48.366	49,086
2024-01-22	59.400	60.100	59.000	59.600	49.529	8,628
2024-01-19	58.700	60.000	58.700	59.700	49.612	13,479
2024-01-18	59.900	60.200	58.000	58.700	48.781	25,707
2024-01-17	60.800	61.600	58.500	59.900	49.779	46,663
2024-01-16	62.400	62.700	60.100	60.700	50.444	31,435
2024-01-15	62.600	63.200	62.400	62.500	51.939	3,625
2024-01-12	63.200	65.000	62.900	63.000	52.355	15,466
2024-01-11	63.900	63.900	63.100	63.200	52.521	7,832
2024-01-10	64.400	64.900	63.400	63.400	52.687	14,503
2024-01-09	65.000	65.000	64.300	64.400	53.518	6,129
2024-01-08	63.700	65.000	63.700	64.900	53.934	23,248
2024-01-05	64.200	64.800	63.100	63.100	52.438	14,002
2024-01-04	64.000	64.800	63.100	64.100	53.269	13,776
2024-01-03	64.600	64.700	63.200	64.000	53.186	23,451
2024-01-02	63.700	64.900	63.700	64.500	53.601	28,126
2023-12-29	63.400	65.300	63.200	63.700	52.937	33,735
2023-12-28	62.200	64.200	62.200	63.400	52.687	18,772
2023-12-27	61.200	62.200	60.500	62.200	51.690	21,023
2023-12-22	58.800	61.200	58.800	61.200	50.859	37,889
2023-12-21	56.400	59.300	56.300	58.300	48.449	32,129
2023-12-20	56.000	56.900	55.700	56.400	46.870	28,391
2023-12-19	56.000	56.400	55.600	56.000	46.538	16,844
2023-12-18	55.800	56.500	55.100	56.400	46.870	34,456
2023-12-15	56.200	56.800	55.100	55.800	46.371	34,387
2023-12-14	57.300	59.400	56.200	56.200	46.704	22,983
2023-12-13	56.200	58.000	54.800	58.000	48.200	111,992
2023-12-12	57.900	58.100	56.200	56.300	46.787	32,592
2023-12-11	59.500	59.500	57.100	57.900	48.117	10,868
2023-12-08	59.200	59.600	57.100	58.000	48.200	18,799
2023-12-07	59.200	60.200	58.100	59.200	49.197	14,099
2023-12-06	58.200	60.600	58.200	59.900	49.779	8,222
2023-12-05	58.900	58.900	57.200	58.200	48.366	24,151
2023-12-04	59.300	59.600	58.200	58.900	48.948	14,443
2023-12-01	62.000	62.000	59.300	59.300	49.280	21,126

← NewerPage 12 of 21 · 1,226 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.