Solid FAB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	40.540	41.260	39.200	39.520	31.494	24,631
2022-07-04	39.660	40.720	39.660	40.540	32.306	11,950
2022-07-01	40.000	40.980	39.500	39.660	31.605	21,767
2022-06-30	41.060	41.360	39.360	39.920	31.812	17,853
2022-06-29	40.560	41.840	40.560	41.380	32.976	27,569
2022-06-28	40.600	42.020	40.260	40.560	32.322	52,079
2022-06-27	38.520	40.820	38.520	40.660	32.402	26,591
2022-06-23	38.240	38.560	38.000	38.340	30.553	22,964
2022-06-22	39.340	39.340	37.600	38.200	30.442	48,143
2022-06-21	39.340	40.320	39.060	39.340	31.350	32,588
2022-06-20	40.000	40.000	38.920	39.340	31.350	30,625
2022-06-17	39.320	40.680	39.300	39.300	31.318	612,275
2022-06-16	40.000	40.420	39.500	39.500	31.478	99,102
2022-06-15	40.020	40.980	39.660	40.300	32.115	65,648
2022-06-14	40.760	41.100	39.360	39.960	31.844	63,520
2022-06-13	40.500	40.700	39.400	40.420	32.211	54,099
2022-06-10	42.100	42.100	40.200	40.500	32.275	89,995
2022-06-09	42.300	43.020	42.000	42.160	33.597	53,463
2022-06-08	42.120	42.880	41.860	42.300	33.709	35,220
2022-06-07	43.500	43.600	41.620	42.120	33.566	52,345
2022-06-03	42.340	43.600	42.340	43.500	34.665	24,976
2022-06-02	42.520	42.920	42.000	42.300	33.709	55,210
2022-06-01	42.780	43.100	42.240	42.520	33.884	31,485
2022-05-31	44.160	44.180	42.700	42.780	34.092	49,269
2022-05-30	42.000	44.180	42.000	44.180	35.207	85,266
2022-05-27	41.520	42.200	41.520	42.000	33.470	62,887
2022-05-25	42.100	43.000	41.140	41.520	33.087	28,564
2022-05-24	44.440	44.500	41.900	42.540	33.900	55,439
2022-05-23	45.800	46.500	44.100	44.500	35.462	48,796
2022-05-20	45.600	46.580	45.500	45.800	36.498	31,983
2022-05-19	45.620	45.980	44.360	45.800	36.498	19,687
2022-05-18	46.100	46.500	45.580	46.060	36.705	13,007
2022-05-17	46.000	47.000	46.000	46.440	37.008	12,683
2022-05-16	46.220	46.500	45.900	46.000	36.658	34,279
2022-05-13	45.500	46.780	45.500	46.200	36.817	31,186
2022-05-12	45.500	46.060	45.280	45.820	36.514	19,549
2022-05-11	45.820	47.640	45.200	45.660	36.387	26,911
2022-05-10	44.440	46.760	44.440	45.820	36.514	21,845
2022-05-09	46.240	46.240	44.000	45.460	36.227	51,577
2022-05-06	45.800	47.340	45.700	46.240	36.849	70,072
2022-05-05	47.460	48.220	45.760	45.760	36.466	24,399
2022-05-04	45.760	47.960	45.760	47.460	37.821	35,909
2022-05-03	45.620	47.280	45.620	47.200	37.614	29,027
2022-05-02	47.820	48.000	45.620	45.620	36.355	23,245
2022-04-29	46.320	47.980	46.060	47.820	38.108	30,510
2022-04-28	45.320	46.580	45.000	45.540	36.291	38,169
2022-04-27	47.500	47.720	45.060	45.320	36.116	64,250
2022-04-26	47.580	48.520	47.580	48.020	38.267	19,670
2022-04-25	48.100	48.620	47.520	47.560	37.901	20,473
2022-04-22	48.000	48.960	47.980	48.100	38.331	20,626
2022-04-21	48.120	48.980	47.900	48.000	38.251	14,790
2022-04-20	48.120	48.540	47.800	48.260	38.459	30,406
2022-04-19	47.900	48.440	47.800	48.120	38.347	35,271
2022-04-14	48.160	48.480	47.840	47.840	38.124	10,522
2022-04-13	48.080	49.020	47.800	48.160	38.379	21,644
2022-04-12	48.200	48.980	48.000	48.040	38.283	28,119
2022-04-11	48.720	48.740	48.000	48.200	38.411	14,723
2022-04-08	48.085	49.000	48.085	48.715	38.821	15,804
2022-04-07	48.110	48.935	47.990	48.085	38.319	14,745
2022-04-06	48.015	49.555	47.875	48.110	38.339	25,556

← NewerPage 19 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.