Solid FAB historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	55.900	57.500	55.900	57.250	45.623	47,125
2022-01-10	57.500	57.950	55.900	56.650	45.145	91,980
2022-01-07	57.300	58.500	56.550	57.200	45.583	101,514
2022-01-05	57.300	57.850	56.850	57.500	45.822	33,229
2022-01-04	58.000	58.000	57.000	57.450	45.782	39,840
2022-01-03	58.700	58.700	57.950	58.000	46.220	74,468
2021-12-30	56.500	60.350	56.250	58.750	46.818	126,297
2021-12-29	57.600	57.650	56.550	57.150	45.543	24,967
2021-12-28	57.250	57.700	56.550	57.600	45.902	59,214
2021-12-27	55.250	57.700	55.200	57.300	45.663	103,047
2021-12-23	54.650	56.000	54.050	55.450	44.188	110,426
2021-12-22	54.250	55.200	54.150	54.500	43.431	41,456
2021-12-21	55.850	55.850	54.500	54.700	43.591	100,947
2021-12-20	55.900	56.100	54.800	55.850	44.507	69,089
2021-12-17	56.750	57.500	56.250	56.250	44.826	89,199
2021-12-16	56.050	57.600	55.250	57.000	45.423	105,886
2021-12-15	56.600	57.000	55.250	55.300	44.069	107,847
2021-12-14	57.600	57.800	55.700	56.400	44.945	147,665
2021-12-13	60.950	61.000	57.500	57.500	45.822	202,398
2021-12-10	61.850	61.850	60.900	61.000	48.611	71,891
2021-12-09	61.750	61.950	59.800	61.900	49.328	278,078
2021-12-08	61.750	61.800	59.800	61.500	49.010	155,969
2021-12-07	62.650	63.000	61.050	61.750	49.209	122,500
2021-12-06	65.650	65.750	61.500	62.250	49.607	233,548
2021-12-03	59.000	65.510	59.000	65.500	52.197	439,650
2021-12-02	60.100	60.600	58.210	59.000	47.017	520,343
2021-12-01	55.000	66.000	55.000	60.160	47.942	598,871

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.