Solid FAB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	48.205	49.030	47.725	48.020	38.267	22,155
2022-04-04	49.840	50.300	48.220	48.305	38.494	13,965
2022-04-01	48.840	50.130	48.740	49.800	39.686	16,291
2022-03-31	49.600	50.300	48.460	48.840	38.921	24,154
2022-03-30	47.920	49.780	47.780	49.580	39.510	22,952
2022-03-29	48.980	49.600	47.920	47.920	38.188	13,121
2022-03-28	47.840	48.920	47.840	48.060	38.299	26,686
2022-03-25	47.000	48.480	46.740	47.840	38.124	18,128
2022-03-24	48.420	48.440	46.780	47.120	37.550	31,611
2022-03-23	48.500	49.000	48.080	48.400	38.570	31,762
2022-03-22	47.900	49.400	47.720	48.400	38.570	19,417
2022-03-21	46.540	48.400	46.540	47.800	38.092	26,490
2022-03-18	47.000	47.520	46.060	46.740	37.247	41,694
2022-03-17	46.100	47.380	46.080	47.000	37.454	13,769
2022-03-16	45.560	46.800	45.540	46.080	36.721	20,543
2022-03-15	45.700	45.800	45.000	45.560	36.307	13,393
2022-03-14	45.040	47.100	45.040	45.700	36.418	26,252
2022-03-11	44.560	47.660	44.560	45.200	36.020	90,838
2022-03-10	45.420	47.440	44.940	44.940	35.813	104,917
2022-03-09	44.600	46.540	44.600	45.380	36.163	72,217
2022-03-08	44.900	46.360	44.000	44.600	35.542	58,674
2022-03-07	43.500	47.180	40.480	44.900	35.781	132,317
2022-03-04	45.000	45.300	41.760	43.580	34.729	164,597
2022-03-03	47.000	47.860	44.500	45.000	35.861	171,152
2022-03-02	47.000	47.620	46.440	47.120	37.550	41,091
2022-03-01	48.440	48.600	46.740	47.560	37.901	82,544
2022-02-28	47.340	49.240	46.680	48.440	38.602	118,274
2022-02-25	46.600	48.660	46.240	47.420	37.789	65,139
2022-02-24	43.400	47.440	43.400	46.600	37.136	76,568
2022-02-23	47.580	48.820	46.880	46.880	37.359	49,513
2022-02-22	47.500	48.960	46.940	47.580	37.917	85,148
2022-02-21	48.080	48.780	46.940	48.540	38.682	111,971
2022-02-18	49.500	49.500	47.500	48.200	38.411	200,515
2022-02-17	49.720	50.400	49.400	49.400	39.367	59,086
2022-02-16	50.000	50.000	49.440	49.720	39.622	39,612
2022-02-15	49.600	50.450	49.600	50.100	39.925	21,870
2022-02-14	51.150	51.150	48.100	50.000	39.845	113,122
2022-02-11	53.000	53.000	51.850	51.850	41.319	34,173
2022-02-10	52.550	54.200	52.050	53.000	42.236	87,830
2022-02-09	54.000	54.600	51.150	52.550	41.877	149,230
2022-02-08	53.000	56.000	53.000	54.350	43.312	179,784
2022-02-07	54.650	55.400	53.900	54.500	43.431	175,847
2022-02-04	54.900	54.900	53.500	54.700	43.591	66,690
2022-02-03	54.750	54.900	54.000	54.900	43.750	24,384
2022-02-02	53.900	54.750	53.550	54.750	43.630	32,135
2022-02-01	53.300	54.750	53.000	53.900	42.953	56,031
2022-01-31	53.900	54.650	52.900	53.350	42.515	45,349
2022-01-28	53.000	53.850	51.500	53.850	42.913	50,837
2022-01-27	53.400	54.600	52.650	53.000	42.236	143,484
2022-01-26	52.550	54.600	52.550	53.900	42.953	65,185
2022-01-25	52.550	54.150	52.400	52.700	41.997	58,943
2022-01-24	54.900	54.900	52.100	52.400	41.758	138,805
2022-01-21	54.400	55.850	53.750	55.000	43.830	140,662
2022-01-20	56.050	56.600	54.150	54.400	43.352	102,683
2022-01-19	56.750	57.150	55.600	56.050	44.666	148,922
2022-01-18	57.000	57.600	56.800	57.450	45.782	116,434
2022-01-17	57.150	57.500	56.600	57.000	45.423	51,325
2022-01-14	55.950	57.400	55.900	57.150	45.543	119,522
2022-01-13	57.500	57.500	55.550	56.000	44.627	66,229
2022-01-12	57.250	57.250	56.000	56.550	45.065	47,389

← NewerPage 20 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.