Solid FAB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 92.200 | 92.300 | 90.600 | 91.800 | 86.177 | 17,374 |
| 2026-01-30 | 93.000 | 93.000 | 91.400 | 92.100 | 86.459 | 17,961 |
| 2026-01-29 | 91.600 | 93.400 | 91.600 | 92.900 | 87.210 | 23,057 |
| 2026-01-28 | 91.300 | 91.900 | 90.400 | 91.500 | 85.895 | 16,627 |
| 2026-01-27 | 91.800 | 92.300 | 90.800 | 91.300 | 85.708 | 18,381 |
| 2026-01-26 | 90.000 | 91.700 | 89.900 | 91.500 | 85.895 | 35,182 |
| 2026-01-23 | 87.500 | 89.900 | 87.300 | 89.600 | 84.112 | 31,377 |
| 2026-01-22 | 86.800 | 87.400 | 86.600 | 87.000 | 81.671 | 11,574 |
| 2026-01-21 | 87.200 | 87.200 | 85.600 | 86.200 | 80.920 | 12,183 |
| 2026-01-20 | 86.700 | 87.700 | 85.600 | 87.400 | 82.047 | 14,667 |
| 2026-01-19 | 87.100 | 87.200 | 85.700 | 86.700 | 81.389 | 14,515 |
| 2026-01-16 | 85.600 | 88.100 | 85.200 | 87.500 | 82.140 | 25,721 |
| 2026-01-15 | 84.900 | 86.400 | 84.900 | 85.700 | 80.451 | 17,692 |
| 2026-01-14 | 86.100 | 86.300 | 84.700 | 84.900 | 79.700 | 18,964 |
| 2026-01-13 | 87.000 | 87.600 | 85.200 | 86.000 | 80.732 | 18,962 |
| 2026-01-12 | 87.000 | 89.500 | 87.000 | 87.000 | 81.671 | 24,823 |
| 2026-01-09 | 86.900 | 87.500 | 86.100 | 86.700 | 81.389 | 17,468 |
| 2026-01-08 | 86.300 | 88.300 | 86.300 | 86.400 | 81.108 | 18,372 |
| 2026-01-07 | 85.900 | 87.800 | 85.800 | 85.800 | 80.545 | 13,835 |
| 2026-01-05 | 87.200 | 87.900 | 85.700 | 85.800 | 80.545 | 19,412 |
| 2026-01-02 | 87.100 | 88.000 | 86.100 | 86.800 | 81.483 | 18,519 |
| 2025-12-30 | 86.000 | 86.900 | 85.700 | 86.300 | 81.014 | 19,223 |
| 2025-12-29 | 84.600 | 86.200 | 84.300 | 85.900 | 80.638 | 33,980 |
| 2025-12-23 | 83.100 | 85.200 | 83.100 | 84.700 | 79.512 | 22,732 |
| 2025-12-22 | 82.000 | 83.500 | 82.000 | 83.100 | 78.010 | 20,016 |
| 2025-12-19 | 80.100 | 82.400 | 80.100 | 82.000 | 76.977 | 38,040 |
| 2025-12-18 | 79.800 | 80.700 | 79.800 | 80.100 | 75.194 | 13,389 |
| 2025-12-17 | 78.800 | 80.100 | 78.800 | 79.800 | 74.912 | 34,480 |
| 2025-12-16 | 79.300 | 79.400 | 78.500 | 78.600 | 73.786 | 16,752 |
| 2025-12-15 | 78.500 | 79.900 | 78.100 | 79.100 | 74.255 | 26,235 |
| 2025-12-12 | 77.900 | 79.500 | 77.400 | 78.100 | 73.316 | 28,735 |
| 2025-12-11 | 76.900 | 78.500 | 76.900 | 77.000 | 72.284 | 33,356 |
| 2025-12-10 | 77.300 | 77.900 | 76.600 | 76.700 | 72.002 | 23,916 |
| 2025-12-09 | 77.400 | 78.400 | 77.100 | 77.100 | 72.378 | 23,136 |
| 2025-12-08 | 78.300 | 78.700 | 77.100 | 77.200 | 72.471 | 18,026 |
| 2025-12-05 | 76.900 | 78.400 | 76.900 | 77.900 | 73.128 | 18,493 |
| 2025-12-04 | 76.500 | 76.900 | 75.700 | 76.900 | 72.190 | 18,761 |
| 2025-12-03 | 75.100 | 76.700 | 75.100 | 76.500 | 71.814 | 27,601 |
| 2025-12-02 | 75.300 | 76.000 | 75.000 | 75.000 | 70.406 | 15,301 |
| 2025-12-01 | 75.200 | 75.800 | 74.500 | 75.200 | 70.594 | 12,566 |
| 2025-11-28 | 75.800 | 75.900 | 73.900 | 73.900 | 69.374 | 188,647 |
| 2025-11-27 | 76.000 | 76.200 | 74.800 | 75.000 | 70.406 | 15,913 |
| 2025-11-26 | 75.300 | 76.800 | 74.100 | 74.100 | 69.561 | 31,681 |
| 2025-11-25 | 75.200 | 75.600 | 74.300 | 74.600 | 70.031 | 21,659 |
| 2025-11-24 | 74.400 | 75.500 | 73.800 | 75.000 | 70.406 | 20,782 |
| 2025-11-21 | 75.600 | 75.900 | 74.100 | 74.100 | 69.561 | 12,415 |
| 2025-11-20 | 75.200 | 76.000 | 75.100 | 75.600 | 70.969 | 9,884 |
| 2025-11-19 | 74.200 | 75.500 | 74.100 | 75.200 | 70.594 | 8,045 |
| 2025-11-18 | 74.600 | 75.100 | 73.900 | 74.100 | 69.561 | 19,734 |
| 2025-11-17 | 76.600 | 77.300 | 74.300 | 74.300 | 69.749 | 15,117 |
| 2025-11-14 | 75.400 | 76.500 | 75.100 | 76.100 | 71.439 | 7,622 |
| 2025-11-13 | 75.800 | 76.400 | 75.500 | 75.500 | 70.876 | 8,779 |
| 2025-11-12 | 75.100 | 76.400 | 75.000 | 75.900 | 71.251 | 24,596 |
| 2025-11-11 | 75.100 | 75.900 | 74.900 | 75.000 | 70.406 | 16,146 |
| 2025-11-10 | 76.000 | 76.600 | 75.100 | 75.600 | 70.969 | 13,234 |
| 2025-11-07 | 76.300 | 76.900 | 75.000 | 76.000 | 71.345 | 32,211 |
| 2025-11-06 | 75.800 | 77.400 | 75.700 | 76.900 | 72.190 | 3,534 |
| 2025-11-05 | 75.600 | 76.500 | 75.000 | 76.100 | 71.439 | 16,205 |
| 2025-11-04 | 77.000 | 77.000 | 75.600 | 75.600 | 70.969 | 16,928 |
| 2025-11-03 | 77.100 | 77.300 | 76.100 | 76.700 | 72.002 | 9,547 |
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.