Solid FAB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	106.00	107.80	105.00	106.60	106.60	22,801
2026-07-23	106.00	107.60	105.00	106.00	106.00	17,756
2026-07-22	103.40	107.00	102.80	106.00	106.00	22,419
2026-07-21	102.20	104.00	102.00	103.80	103.80	15,780
2026-07-20	99.500	103.40	98.100	102.40	102.40	29,108
2026-07-17	96.000	100.80	95.700	99.500	99.500	23,299
2026-07-16	95.300	96.900	95.200	96.100	96.100	10,856
2026-07-15	95.900	95.900	95.100	95.700	95.700	9,145
2026-07-14	94.900	96.700	94.700	95.800	95.800	26,294
2026-07-13	94.200	95.600	93.500	95.400	95.400	14,675
2026-07-10	95.900	95.900	93.100	94.800	94.800	25,087
2026-07-09	95.100	96.100	94.500	95.900	95.900	7,803
2026-07-08	94.400	95.100	93.900	94.900	94.900	7,966
2026-07-07	95.100	95.700	94.500	95.100	95.100	19,750
2026-07-06	95.700	96.400	95.100	95.400	95.400	16,018
2026-07-03	96.700	97.000	95.600	95.900	95.900	19,934
2026-07-02	98.100	98.100	96.200	96.700	96.700	21,506
2026-07-01	99.100	99.100	97.000	98.100	98.100	16,558
2026-06-30	98.900	100.00	98.400	99.100	99.100	24,553
2026-06-29	97.600	99.800	96.900	98.400	98.400	17,843
2026-06-26	94.600	98.200	93.800	97.200	97.200	50,137
2026-06-25	103.80	103.80	93.500	94.700	94.700	131,828
2026-06-24	104.00	104.60	102.60	104.20	104.20	12,497
2026-06-23	104.20	104.80	103.00	104.60	104.60	17,883
2026-06-22	103.20	104.80	102.20	104.80	104.80	20,101
2026-06-18	102.80	104.20	102.00	103.40	103.40	11,853
2026-06-17	103.20	104.40	102.00	102.80	102.80	6,795
2026-06-16	104.40	105.40	103.20	103.60	103.60	10,294
2026-06-15	103.60	104.80	103.40	103.40	103.40	13,762
2026-06-12	103.20	103.40	102.40	103.40	103.40	5,296
2026-06-11	101.60	102.60	101.00	101.60	101.60	9,095
2026-06-10	100.00	103.00	99.700	101.60	101.60	13,968
2026-06-09	100.40	102.00	99.900	99.900	99.900	9,447
2026-06-08	99.300	101.20	98.500	101.20	101.20	11,611
2026-06-05	99.500	100.80	99.500	100.80	100.80	11,157
2026-06-04	99.900	101.00	98.500	100.00	100.00	22,426
2026-06-03	101.00	101.80	99.600	100.20	100.20	17,014
2026-06-02	100.20	102.20	100.20	101.60	101.60	8,600
2026-06-01	101.60	102.00	100.20	100.20	100.20	14,739
2026-05-29	100.40	102.40	99.400	101.40	101.40	146,442
2026-05-28	100.40	101.00	99.800	100.20	100.20	17,177
2026-05-27	102.20	102.60	100.40	100.40	100.40	17,465
2026-05-26	102.20	104.00	102.00	102.20	102.20	16,882
2026-05-25	98.100	103.20	98.000	101.80	101.80	66,258
2026-05-22	97.800	98.700	95.700	98.200	98.200	69,717
2026-05-21	99.500	99.600	97.600	97.900	97.900	78,198
2026-05-20	99.900	99.900	98.000	99.400	99.400	39,904
2026-05-19	99.200	101.60	99.200	99.700	99.700	39,633
2026-05-18	98.600	100.60	97.200	100.20	100.20	56,999
2026-05-15	99.400	100.40	98.000	99.100	99.100	49,398
2026-05-13	99.800	101.00	98.500	99.400	99.400	22,672
2026-05-12	100.00	101.20	99.500	99.500	99.500	36,763
2026-05-11	101.00	101.80	100.20	100.40	100.40	17,490
2026-05-08	101.60	102.20	100.20	101.00	101.00	34,109
2026-05-07	101.20	102.40	100.00	102.20	102.20	22,482
2026-05-06	102.00	103.00	101.00	101.40	101.40	21,086
2026-05-05	101.40	103.40	99.600	101.00	101.00	50,172
2026-05-04	96.000	102.20	95.900	100.60	100.60	62,864
2026-04-30	95.500	96.400	94.600	95.700	95.700	13,160
2026-04-29	96.900	98.500	95.500	95.600	95.600	47,107

← NewerPage 2 of 21 · 1,225 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.