Solid FAB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	66.300	66.600	62.700	65.400	54.349	196,894
2023-06-13	73.000	74.300	66.100	66.300	55.097	108,929
2023-06-12	69.700	76.100	68.800	73.000	60.665	157,811
2023-06-09	70.200	71.100	68.600	69.300	57.590	52,389
2023-06-08	71.600	71.600	68.800	70.200	58.338	42,092
2023-06-07	70.200	73.000	70.200	70.500	58.588	57,650
2023-06-05	67.700	73.300	67.700	70.100	58.255	164,179
2023-06-02	67.000	68.000	66.400	67.500	56.095	32,462
2023-06-01	66.300	71.500	64.500	67.000	55.679	53,451
2023-05-31	68.200	68.200	65.200	66.200	55.014	56,383
2023-05-30	68.800	69.300	68.300	68.600	57.009	26,717
2023-05-29	67.600	69.400	67.600	68.900	57.258	24,102
2023-05-26	68.000	68.900	67.000	67.500	56.095	27,657
2023-05-25	66.300	68.400	66.000	68.300	56.759	33,957
2023-05-24	67.000	67.100	65.800	66.200	55.014	24,386
2023-05-23	66.700	67.800	66.600	66.900	55.596	20,874
2023-05-22	66.100	67.000	65.000	66.800	55.513	32,476
2023-05-19	67.000	67.700	66.100	66.500	55.263	26,217
2023-05-17	68.200	69.400	67.000	67.000	55.679	17,371
2023-05-16	67.800	69.300	67.200	67.900	56.427	26,035
2023-05-15	67.000	69.000	65.600	67.800	56.344	39,597
2023-05-12	66.400	67.300	65.000	67.100	55.762	23,086
2023-05-11	65.800	66.300	65.000	66.000	54.848	6,970
2023-05-10	66.800	66.900	65.400	65.800	54.682	11,156
2023-05-09	69.600	69.600	66.400	66.800	55.513	10,668
2023-05-08	69.000	69.700	67.600	69.600	57.840	13,195
2023-05-05	65.800	69.300	65.700	69.000	57.341	24,511
2023-05-04	63.400	66.300	63.200	65.800	54.682	24,324
2023-05-03	65.500	65.500	63.200	63.400	52.687	22,102
2023-05-02	64.900	66.700	64.000	65.500	54.432	29,150
2023-04-28	66.900	66.900	64.300	64.900	53.934	33,728
2023-04-27	69.000	69.000	65.200	66.900	55.596	46,924
2023-04-26	69.900	70.400	68.800	69.400	55.305	20,238
2023-04-25	70.500	70.600	68.100	69.800	55.624	19,405
2023-04-24	69.200	70.500	69.200	70.300	56.022	23,690
2023-04-21	70.100	70.100	67.900	69.000	54.986	34,568
2023-04-20	71.700	72.000	69.600	70.100	55.863	30,206
2023-04-19	72.000	72.100	71.100	71.700	57.138	17,554
2023-04-18	72.500	73.800	71.300	72.000	57.377	11,040
2023-04-17	71.400	73.500	71.200	73.000	58.174	16,344
2023-04-14	70.000	71.800	69.900	71.200	56.739	16,206
2023-04-13	69.100	70.800	69.100	70.000	55.783	15,104
2023-04-12	69.000	69.600	68.500	69.100	55.066	11,918
2023-04-11	69.900	69.900	68.100	69.000	54.986	15,496
2023-04-06	67.200	70.000	67.000	69.900	55.703	11,921
2023-04-05	66.500	68.400	65.800	67.200	53.552	30,453
2023-04-04	65.200	66.600	65.000	66.100	52.675	16,753
2023-04-03	65.300	66.500	64.800	64.900	51.719	31,576
2023-03-31	63.750	65.800	63.500	65.350	52.078	23,997
2023-03-30	60.650	64.050	60.650	63.750	50.803	20,270
2023-03-29	61.050	61.050	59.850	60.650	48.332	16,323
2023-03-28	61.350	61.800	59.850	60.000	47.814	38,917
2023-03-27	60.500	62.050	60.400	61.200	48.770	33,354
2023-03-24	61.150	61.300	60.050	60.650	48.332	36,804
2023-03-23	61.850	62.800	60.800	61.300	48.850	39,254
2023-03-22	64.200	64.250	61.050	61.850	49.288	76,333
2023-03-21	67.200	68.000	64.000	64.250	51.201	43,015
2023-03-20	69.050	69.050	65.600	67.200	53.552	62,224
2023-03-17	73.250	74.300	69.550	69.800	55.624	13,904
2023-03-16	71.700	73.250	69.950	73.250	58.373	20,336

← NewerPage 15 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.