Solid FAB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	105.00	105.00	96.000	96.000	96.000	160,876
2026-04-27	113.40	115.00	110.20	110.20	103.45	52,635
2026-04-24	112.00	113.80	111.20	113.40	106.45	14,945
2026-04-23	113.80	114.80	112.00	112.40	105.52	34,885
2026-04-22	112.20	113.60	111.40	112.80	105.89	18,237
2026-04-21	113.20	114.00	111.00	111.60	104.76	24,337
2026-04-20	114.60	115.40	112.40	112.40	105.52	40,547
2026-04-17	113.80	115.00	113.20	114.20	107.21	25,578
2026-04-16	114.40	115.40	113.00	113.20	106.27	23,242
2026-04-15	114.20	115.80	113.40	113.80	106.83	44,933
2026-04-14	115.80	116.80	113.60	114.20	107.21	58,728
2026-04-13	113.00	118.00	111.60	117.40	110.21	45,024
2026-04-10	110.80	114.00	110.80	112.80	105.89	45,159
2026-04-09	109.60	112.80	109.60	110.20	103.45	33,833
2026-04-08	111.60	111.80	109.00	109.40	102.70	34,532
2026-04-07	106.80	111.60	106.40	107.60	101.01	44,513
2026-04-02	106.80	107.00	105.80	105.80	99.320	17,144
2026-04-01	106.40	106.60	106.00	106.60	100.07	37,468
2026-03-31	104.80	106.80	104.60	105.20	98.756	19,810
2026-03-30	106.20	106.20	104.20	104.60	98.193	23,085
2026-03-27	106.40	106.40	105.40	105.60	99.132	16,038
2026-03-26	106.00	106.60	105.00	106.20	99.695	20,843
2026-03-25	105.80	107.20	105.40	106.00	99.507	8,856
2026-03-24	105.80	105.80	103.80	104.40	98.005	14,609
2026-03-23	103.20	106.20	100.60	105.40	98.944	44,476
2026-03-20	107.00	107.40	103.60	104.80	98.381	30,472
2026-03-19	109.20	110.20	107.00	107.20	100.63	33,825
2026-03-18	112.40	114.60	110.00	110.20	103.45	29,377
2026-03-17	109.20	112.80	108.60	112.20	105.33	40,819
2026-03-16	106.40	109.80	105.00	108.80	102.14	18,938
2026-03-13	107.20	107.20	105.20	105.80	99.320	10,754
2026-03-12	106.80	108.00	105.80	106.40	99.883	18,722
2026-03-11	106.80	108.00	106.20	107.40	100.82	23,419
2026-03-10	105.20	107.40	105.00	106.20	99.695	10,004
2026-03-09	104.40	105.40	102.40	104.60	98.193	19,841
2026-03-06	106.00	107.20	104.60	105.80	99.320	15,975
2026-03-05	104.40	107.00	104.40	106.00	99.507	10,834
2026-03-04	101.60	106.00	101.60	104.00	97.630	30,965
2026-03-03	107.40	107.40	102.00	102.20	95.940	26,567
2026-03-02	107.20	108.60	106.00	107.60	101.01	10,314
2026-02-27	109.00	111.00	107.80	108.40	101.76	28,807
2026-02-26	107.60	110.00	107.40	109.00	102.32	15,193
2026-02-25	106.00	108.40	105.80	107.20	100.63	17,114
2026-02-24	103.80	106.20	103.00	105.00	98.569	12,323
2026-02-23	105.40	107.00	103.00	103.40	97.067	31,575
2026-02-20	104.60	107.00	104.00	105.20	98.756	28,947
2026-02-19	103.40	104.80	103.00	103.60	97.254	15,972
2026-02-18	103.00	104.60	101.80	102.40	96.128	15,852
2026-02-17	102.20	103.60	100.40	102.00	95.752	23,641
2026-02-16	103.60	105.60	102.00	102.20	95.940	22,273
2026-02-13	101.00	104.00	99.600	103.80	97.442	25,814
2026-02-12	100.80	102.80	100.00	101.00	94.814	20,504
2026-02-11	98.700	104.00	98.000	99.900	93.781	45,460
2026-02-10	91.100	99.500	91.100	98.700	92.654	61,252
2026-02-09	90.700	91.000	88.500	88.800	83.361	16,676
2026-02-06	89.400	91.600	88.000	90.100	84.581	23,185
2026-02-05	91.800	91.800	89.000	89.400	83.924	14,562
2026-02-04	91.900	91.900	90.600	91.500	85.895	14,171
2026-02-03	91.900	92.600	90.700	91.600	85.989	17,402
2026-02-02	92.200	92.300	90.600	91.800	86.177	17,374

← NewerPage 3 of 5 · 249 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.