Solid FAB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	61.800	62.000	60.100	62.000	51.524	37,809
2023-11-29	61.700	62.800	61.400	61.800	51.358	14,664
2023-11-28	61.900	62.000	61.200	61.800	51.358	10,710
2023-11-27	60.700	61.900	60.500	61.900	51.441	6,142
2023-11-24	61.900	61.900	60.300	60.700	50.444	13,903
2023-11-23	61.900	62.500	60.700	61.900	51.441	11,833
2023-11-22	61.500	62.000	61.200	61.900	51.441	10,727
2023-11-21	60.100	61.500	60.100	61.500	51.108	9,409
2023-11-20	58.000	60.200	57.600	60.000	49.862	8,203
2023-11-17	58.700	59.500	57.600	58.000	48.200	22,473
2023-11-16	61.000	61.000	58.200	58.500	48.615	10,936
2023-11-15	58.900	61.600	58.900	60.900	50.610	14,184
2023-11-14	59.000	59.900	58.700	58.900	48.948	8,974
2023-11-13	58.700	59.000	57.100	59.000	49.031	12,109
2023-11-10	59.900	59.900	58.500	58.700	48.781	14,327
2023-11-09	59.700	60.000	59.100	59.900	49.779	12,604
2023-11-08	61.500	62.100	59.700	59.700	49.612	15,189
2023-11-07	62.200	62.800	61.500	61.500	51.108	11,358
2023-11-06	61.700	62.500	61.700	62.200	51.690	6,873
2023-11-03	59.500	61.700	59.500	61.700	51.275	9,562
2023-11-02	57.500	60.000	57.500	59.500	49.446	16,839
2023-11-01	58.000	58.900	57.500	57.500	47.784	11,618
2023-10-31	58.600	59.200	57.500	58.200	48.366	17,670
2023-10-30	59.400	60.400	57.700	58.600	48.698	10,232
2023-10-27	58.600	60.400	58.600	59.400	49.363	35,718
2023-10-26	55.700	59.300	55.700	58.600	48.698	25,874
2023-10-25	55.300	56.100	55.000	55.700	46.288	7,862
2023-10-24	53.100	55.800	52.600	55.800	46.371	16,803
2023-10-23	53.400	53.600	53.100	53.100	44.128	7,759
2023-10-20	54.500	54.500	53.000	53.400	44.377	13,734
2023-10-19	55.000	55.000	53.500	54.700	45.457	34,406
2023-10-18	56.500	57.100	55.000	55.500	46.122	9,106
2023-10-17	57.600	58.000	57.000	57.100	47.452	3,930
2023-10-16	58.200	59.000	57.600	58.000	48.200	7,412
2023-10-13	59.400	59.400	57.700	58.100	48.283	32,732
2023-10-12	58.200	59.500	58.200	58.400	48.532	6,208
2023-10-11	59.100	59.500	58.100	58.100	48.283	13,188
2023-10-10	58.600	59.700	58.600	59.200	49.197	2,976
2023-10-09	59.200	60.000	57.500	58.600	48.698	12,029
2023-10-06	58.000	59.200	57.800	59.200	49.197	13,833
2023-10-05	56.000	57.900	55.700	57.300	47.618	7,895
2023-10-04	56.200	57.200	55.800	56.200	46.704	13,952
2023-10-03	60.000	60.100	56.000	56.200	46.704	52,556
2023-10-02	59.200	60.600	59.200	60.000	49.862	8,147
2023-09-29	59.000	59.800	59.000	59.200	49.197	8,268
2023-09-28	59.600	60.300	58.800	59.400	49.363	3,853
2023-09-27	61.000	61.800	59.400	59.500	49.446	15,124
2023-09-26	62.300	62.300	60.900	61.000	50.693	9,075
2023-09-25	61.200	62.800	61.200	62.300	51.773	20,694
2023-09-22	63.000	63.200	61.800	62.700	52.106	22,780
2023-09-21	63.700	64.300	63.000	63.000	52.355	7,896
2023-09-20	63.000	64.500	62.800	64.300	53.435	8,328
2023-09-19	63.000	63.800	63.000	63.000	52.355	9,735
2023-09-18	63.500	64.200	63.200	63.300	52.604	8,759
2023-09-15	63.100	64.000	63.100	63.500	52.770	15,905
2023-09-14	63.900	63.900	63.000	63.000	52.355	17,899
2023-09-13	63.100	64.000	63.000	63.900	53.103	14,916
2023-09-12	63.900	64.000	63.000	63.000	52.355	12,819
2023-09-11	63.100	64.000	63.100	63.900	53.103	8,498
2023-09-08	64.100	64.100	62.900	63.100	52.438	39,583

← NewerPage 13 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.