Solid FAB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	43.640	43.920	42.820	43.900	34.984	19,844
2022-09-26	44.000	44.000	43.000	43.000	34.267	11,973
2022-09-23	44.580	45.400	43.000	43.520	34.681	47,260
2022-09-22	44.200	45.080	43.580	44.580	35.526	21,197
2022-09-21	45.120	45.260	44.440	44.760	35.669	23,902
2022-09-20	44.240	45.140	43.840	45.140	35.972	43,583
2022-09-19	44.580	45.000	43.540	44.240	35.255	28,445
2022-09-16	44.660	45.740	44.660	45.280	36.084	30,303
2022-09-15	45.100	45.480	44.680	44.680	35.606	18,760
2022-09-14	45.840	45.900	45.000	45.140	35.972	15,889
2022-09-13	46.000	46.220	45.180	45.500	36.259	5,324
2022-09-12	45.380	46.360	45.380	46.060	36.705	16,168
2022-09-09	45.060	45.840	45.060	45.380	36.163	25,109
2022-09-08	45.200	45.380	44.360	45.140	35.972	10,269
2022-09-07	45.020	45.520	44.340	45.200	36.020	19,953
2022-09-06	45.060	45.700	44.780	45.040	35.893	18,757
2022-09-05	45.980	46.000	44.440	45.060	35.908	22,017
2022-09-02	45.060	46.500	45.060	46.360	36.944	25,001
2022-09-01	46.000	46.400	44.960	45.020	35.877	24,262
2022-08-31	46.500	47.260	46.120	46.460	37.024	11,062
2022-08-30	45.060	47.460	45.060	46.540	37.088	14,236
2022-08-29	46.940	47.280	45.280	47.280	37.678	55,037
2022-08-26	47.300	47.300	45.980	46.940	37.407	73,921
2022-08-25	47.880	48.180	46.940	47.860	38.140	14,895
2022-08-24	47.740	47.960	46.860	47.500	37.853	11,218
2022-08-23	47.060	47.940	47.060	47.760	38.060	2,931
2022-08-22	49.380	49.720	47.060	47.060	37.502	28,313
2022-08-19	49.520	49.860	49.000	49.360	39.335	7,693
2022-08-18	48.000	50.000	47.520	49.900	39.765	22,364
2022-08-17	50.950	50.950	47.740	48.120	38.347	18,234
2022-08-16	49.600	49.620	48.860	49.180	39.192	366,755
2022-08-15	52.950	52.950	49.000	49.560	39.495	20,979
2022-08-12	51.800	53.400	51.150	52.400	41.758	27,698
2022-08-11	50.550	51.900	50.450	51.800	41.280	38,152
2022-08-10	47.460	50.450	47.460	50.400	40.164	33,298
2022-08-09	47.260	48.300	47.260	47.700	38.012	27,375
2022-08-08	46.540	47.940	46.540	47.260	37.662	12,969
2022-08-05	48.500	48.500	46.740	47.220	37.630	22,826
2022-08-04	48.000	48.580	47.860	48.500	38.650	8,634
2022-08-03	48.280	49.340	47.640	48.160	38.379	15,616
2022-08-02	46.540	48.740	46.540	48.320	38.506	21,482
2022-08-01	48.800	49.380	46.360	47.880	38.156	33,904
2022-07-29	48.780	49.340	48.000	48.800	38.889	31,045
2022-07-28	47.700	49.240	46.980	48.000	38.251	29,813
2022-07-27	49.480	49.480	47.000	47.700	38.012	30,281
2022-07-26	49.800	49.800	47.740	49.800	39.686	67,554
2022-07-25	48.200	49.920	47.980	49.840	39.718	47,280
2022-07-22	46.160	48.580	46.160	47.860	38.140	46,149
2022-07-21	39.820	46.900	39.820	46.160	36.785	155,706
2022-07-20	39.960	39.960	39.200	39.300	31.318	67,736
2022-07-19	40.100	40.200	39.000	39.380	31.382	32,781
2022-07-18	40.180	40.600	39.600	40.100	31.956	29,237
2022-07-15	39.220	41.000	39.220	40.180	32.020	89,059
2022-07-14	40.760	40.860	39.160	39.760	31.685	10,607
2022-07-13	42.000	42.220	40.740	40.760	32.482	18,711
2022-07-12	42.360	42.900	41.440	42.400	33.789	21,797
2022-07-11	41.040	44.000	40.760	42.360	33.757	35,758
2022-07-08	40.560	41.760	40.560	41.040	32.705	28,953
2022-07-07	39.800	40.680	39.720	40.560	32.322	3,642
2022-07-06	39.520	40.420	39.000	40.360	32.163	37,451

← NewerPage 18 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.