Solid FAB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	71.700	73.250	69.950	73.250	58.373	20,336
2023-03-15	73.500	73.500	70.000	70.750	56.381	67,417
2023-03-14	72.000	73.850	71.600	73.600	58.652	36,649
2023-03-13	77.000	77.000	71.550	72.450	57.736	54,044
2023-03-10	77.550	77.700	75.650	77.000	61.361	35,542
2023-03-09	78.500	78.900	77.100	77.550	61.800	25,609
2023-03-08	77.450	78.800	75.600	78.500	62.557	35,699
2023-03-07	78.750	79.000	77.400	77.450	61.720	43,425
2023-03-06	77.900	79.450	77.600	78.750	62.756	51,587
2023-03-03	76.050	78.000	76.050	77.900	62.079	42,153
2023-03-02	75.450	76.700	74.900	76.000	60.565	27,876
2023-03-01	72.600	75.500	72.600	75.300	60.007	35,449
2023-02-28	73.500	73.700	72.200	72.600	57.855	26,242
2023-02-27	74.800	77.150	73.500	73.500	58.572	72,839
2023-02-24	72.800	75.000	72.650	74.800	59.608	1,945,783
2023-02-23	70.900	74.000	70.900	72.300	57.616	52,412
2023-02-22	70.800	71.300	70.350	70.850	56.461	18,377
2023-02-21	71.800	72.200	70.700	70.800	56.421	42,791
2023-02-20	69.550	72.550	69.550	71.750	57.178	32,589
2023-02-17	69.500	70.900	69.050	69.750	55.584	32,681
2023-02-16	71.750	71.800	69.050	69.250	55.186	26,908
2023-02-15	71.950	72.750	71.600	71.750	57.178	28,990
2023-02-14	71.500	72.250	70.800	71.950	57.337	41,033
2023-02-13	68.150	71.950	67.250	71.300	56.819	35,891
2023-02-10	68.400	69.150	67.700	68.250	54.389	34,243
2023-02-09	69.800	70.550	68.700	68.700	54.747	26,759
2023-02-08	73.000	73.000	69.350	69.800	55.624	49,714
2023-02-07	69.900	75.000	69.500	72.550	57.815	108,983
2023-02-06	69.000	69.050	67.000	68.350	54.468	22,499
2023-02-03	68.600	69.600	68.050	69.500	55.385	16,988
2023-02-02	67.400	69.300	66.850	68.600	54.668	44,968
2023-02-01	69.100	69.150	66.750	67.050	53.432	23,392
2023-01-31	69.850	69.900	68.150	68.500	54.588	22,215
2023-01-30	69.700	70.950	69.350	69.900	55.703	24,764
2023-01-27	69.500	70.700	69.400	69.700	55.544	17,592
2023-01-26	69.050	69.800	68.850	69.500	55.385	19,950
2023-01-25	69.400	69.550	68.200	69.000	54.986	14,248
2023-01-24	68.400	69.450	68.250	69.300	55.225	13,505
2023-01-23	70.400	70.700	67.700	68.400	54.508	35,544
2023-01-20	70.200	71.700	70.150	70.400	56.102	28,506
2023-01-19	70.500	70.600	68.900	70.200	55.943	23,217
2023-01-18	69.000	71.300	68.500	70.600	56.261	34,843
2023-01-17	69.350	69.700	68.500	69.000	54.986	21,883
2023-01-16	68.100	70.250	68.100	69.300	55.225	51,668
2023-01-13	69.350	69.400	67.100	67.500	53.791	18,615
2023-01-12	67.900	69.850	66.600	69.350	55.265	63,167
2023-01-11	70.100	71.200	67.900	67.900	54.110	23,115
2023-01-10	69.900	70.850	69.050	70.100	55.863	26,261
2023-01-09	71.000	73.350	68.700	69.900	55.703	69,922
2023-01-05	69.000	71.000	68.500	70.700	56.341	39,994
2023-01-04	71.000	71.000	67.450	69.000	54.986	37,699
2023-01-03	69.100	71.850	69.100	70.400	56.102	81,453
2023-01-02	65.850	69.400	65.700	69.350	55.265	56,168
2022-12-30	63.850	66.000	63.850	65.850	52.476	57,003
2022-12-29	62.450	64.000	62.050	63.900	50.922	34,101
2022-12-28	63.200	63.200	62.000	62.450	49.767	32,260
2022-12-27	61.900	63.950	61.350	63.450	50.563	46,347
2022-12-23	60.700	61.950	60.500	61.900	49.328	29,488
2022-12-22	59.750	60.800	59.200	60.500	48.213	24,137
2022-12-21	60.650	61.000	59.100	59.600	47.495	23,631

← NewerPage 16 of 21 · 1,227 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.