Solid FAB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	59.200	60.900	58.200	60.650	48.332	30,761
2022-12-19	59.250	60.150	59.100	59.400	47.336	23,703
2022-12-16	63.100	63.250	59.250	59.250	47.216	66,946
2022-12-15	62.000	63.850	61.400	63.150	50.324	90,788
2022-12-14	61.600	63.550	61.550	62.700	49.966	61,239
2022-12-13	60.800	61.600	60.750	61.600	49.089	50,541
2022-12-12	60.500	61.800	60.500	60.950	48.571	39,229
2022-12-09	60.000	61.600	59.800	61.200	48.770	45,340
2022-12-08	60.300	60.300	58.850	60.000	47.814	39,367
2022-12-07	60.000	60.500	59.250	60.300	48.053	45,541
2022-12-06	60.300	61.750	59.150	60.000	47.814	64,392
2022-12-05	58.750	60.400	58.700	59.600	47.495	50,083
2022-12-02	59.100	60.600	58.000	58.750	46.818	103,135
2022-12-01	57.650	59.700	57.650	58.900	46.938	91,799
2022-11-30	56.550	59.000	56.500	57.650	45.941	118,893
2022-11-29	57.450	59.000	57.450	57.700	45.981	53,186
2022-11-28	57.700	58.100	57.200	57.400	45.742	27,107
2022-11-25	57.250	58.300	57.000	57.800	46.061	18,549
2022-11-24	57.050	58.200	56.950	57.250	45.623	40,719
2022-11-23	57.400	57.950	56.600	57.050	45.463	46,131
2022-11-22	56.850	58.000	56.200	57.400	45.742	31,467
2022-11-21	56.500	57.750	56.300	56.850	45.304	18,541
2022-11-18	56.950	57.000	56.500	56.500	45.025	16,608
2022-11-17	56.050	57.000	56.000	57.000	45.423	16,171
2022-11-16	56.500	56.800	56.000	56.150	44.746	25,912
2022-11-15	56.100	57.000	55.500	56.300	44.866	46,125
2022-11-14	54.200	56.200	54.200	56.100	44.706	52,204
2022-11-11	55.000	55.100	54.050	54.200	43.192	14,473
2022-11-10	55.450	55.450	54.400	55.000	43.830	33,162
2022-11-09	53.600	55.900	53.600	55.800	44.467	35,483
2022-11-08	52.500	54.000	52.500	54.000	43.033	37,879
2022-11-07	51.800	53.000	51.800	52.800	42.076	22,774
2022-11-04	52.750	53.000	51.750	51.800	41.280	17,571
2022-11-03	52.950	52.950	52.300	52.750	42.037	20,512
2022-11-02	52.700	53.700	52.500	52.600	41.917	30,575
2022-11-01	52.600	53.900	52.600	52.700	41.997	29,814
2022-10-31	51.600	53.300	51.400	52.600	41.917	38,172
2022-10-28	51.700	52.900	51.400	51.400	40.961	22,085
2022-10-27	51.650	52.550	50.250	51.700	41.200	101,024
2022-10-26	52.000	52.150	51.000	51.700	41.200	32,097
2022-10-25	48.240	53.150	48.240	52.000	41.439	81,850
2022-10-24	46.360	47.580	46.180	47.280	37.678	6,427
2022-10-21	45.060	46.940	45.060	46.360	36.944	26,764
2022-10-20	45.280	45.480	44.940	45.120	35.956	6,960
2022-10-19	45.000	46.220	44.100	45.320	36.116	48,016
2022-10-18	46.000	46.160	44.060	44.980	35.845	33,009
2022-10-17	44.420	45.920	44.420	45.300	36.100	9,836
2022-10-14	44.480	45.440	44.400	44.400	35.382	10,865
2022-10-13	43.740	44.700	43.000	44.700	35.622	18,718
2022-10-12	44.460	44.460	42.820	43.740	34.857	23,842
2022-10-11	44.020	44.940	43.780	44.480	35.446	13,162
2022-10-10	44.620	44.880	43.420	44.320	35.319	30,451
2022-10-07	43.600	44.940	43.600	44.940	35.813	21,172
2022-10-06	44.860	44.860	43.000	44.220	35.239	27,243
2022-10-05	44.820	44.940	44.220	44.440	35.414	13,164
2022-10-04	44.600	44.860	44.100	44.820	35.717	42,569
2022-10-03	44.960	45.000	43.840	44.600	35.542	4,698
2022-09-30	43.200	44.960	43.200	44.960	35.829	10,144
2022-09-29	44.880	44.880	42.440	44.440	35.414	20,351
2022-09-28	43.000	44.880	41.840	44.880	35.765	39,121

← NewerPage 17 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.