Solid FAB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 77.300 | 78.900 | 77.200 | 77.300 | 72.565 | 5,849 |
| 2025-10-30 | 77.100 | 78.000 | 77.100 | 77.200 | 72.471 | 7,743 |
| 2025-10-29 | 77.000 | 77.800 | 77.000 | 77.600 | 72.847 | 8,743 |
| 2025-10-28 | 77.200 | 77.500 | 77.000 | 77.000 | 72.284 | 12,430 |
| 2025-10-27 | 76.100 | 77.000 | 76.100 | 76.300 | 71.627 | 8,159 |
| 2025-10-24 | 76.200 | 76.500 | 75.700 | 75.700 | 71.063 | 13,712 |
| 2025-10-23 | 77.300 | 77.300 | 74.800 | 75.700 | 71.063 | 19,720 |
| 2025-10-22 | 77.900 | 80.700 | 77.200 | 77.900 | 73.128 | 13,108 |
| 2025-10-21 | 77.300 | 80.900 | 77.300 | 80.900 | 75.945 | 12,063 |
| 2025-10-20 | 77.700 | 78.300 | 76.800 | 77.100 | 72.378 | 9,493 |
| 2025-10-17 | 77.900 | 78.000 | 77.300 | 77.300 | 72.565 | 4,394 |
| 2025-10-16 | 78.100 | 78.100 | 77.300 | 77.900 | 73.128 | 11,016 |
| 2025-10-15 | 77.800 | 78.400 | 77.800 | 78.200 | 73.410 | 6,780 |
| 2025-10-14 | 78.700 | 79.000 | 76.400 | 78.000 | 73.222 | 8,127 |
| 2025-10-13 | 77.100 | 78.700 | 77.100 | 78.700 | 73.879 | 9,338 |
| 2025-10-10 | 77.500 | 77.800 | 76.900 | 77.000 | 72.284 | 15,337 |
| 2025-10-09 | 76.600 | 77.900 | 76.400 | 77.300 | 72.565 | 9,919 |
| 2025-10-08 | 76.300 | 76.800 | 75.400 | 76.700 | 72.002 | 6,043 |
| 2025-10-07 | 76.700 | 76.800 | 75.700 | 76.400 | 71.720 | 7,457 |
| 2025-10-06 | 75.900 | 76.800 | 75.200 | 76.700 | 72.002 | 25,851 |
| 2025-10-03 | 75.500 | 76.200 | 75.500 | 75.600 | 70.969 | 3,880 |
| 2025-10-02 | 75.800 | 76.700 | 75.200 | 75.200 | 70.594 | 9,137 |
| 2025-10-01 | 75.100 | 76.200 | 75.000 | 76.200 | 71.533 | 9,559 |
| 2025-09-30 | 75.400 | 75.700 | 75.000 | 75.000 | 70.406 | 11,235 |
| 2025-09-29 | 75.100 | 75.500 | 75.000 | 75.000 | 70.406 | 5,032 |
| 2025-09-26 | 74.500 | 75.100 | 74.200 | 74.800 | 70.218 | 9,301 |
| 2025-09-25 | 74.600 | 75.500 | 74.500 | 74.500 | 69.937 | 15,843 |
| 2025-09-24 | 74.700 | 74.700 | 74.200 | 74.500 | 69.937 | 20,372 |
| 2025-09-23 | 74.300 | 74.500 | 74.100 | 74.300 | 69.749 | 5,695 |
| 2025-09-22 | 73.700 | 74.900 | 73.700 | 74.300 | 69.749 | 22,830 |
| 2025-09-19 | 74.000 | 74.800 | 73.600 | 73.600 | 69.092 | 12,984 |
| 2025-09-18 | 74.100 | 74.200 | 73.400 | 73.800 | 69.280 | 7,456 |
| 2025-09-17 | 74.300 | 74.500 | 73.400 | 73.700 | 69.186 | 5,189 |
| 2025-09-16 | 74.000 | 75.700 | 74.000 | 74.200 | 69.655 | 14,929 |
| 2025-09-15 | 73.900 | 75.000 | 73.100 | 73.100 | 68.623 | 12,395 |
| 2025-09-12 | 74.000 | 74.200 | 73.800 | 73.800 | 69.280 | 13,347 |
| 2025-09-11 | 72.500 | 73.900 | 72.500 | 73.300 | 68.810 | 10,109 |
| 2025-09-10 | 73.900 | 74.200 | 71.800 | 72.500 | 68.059 | 42,682 |
| 2025-09-09 | 73.500 | 75.300 | 73.500 | 73.800 | 69.280 | 9,557 |
| 2025-09-08 | 73.200 | 74.700 | 73.100 | 74.700 | 70.125 | 26,239 |
| 2025-09-05 | 73.400 | 73.900 | 72.900 | 73.200 | 68.716 | 12,225 |
| 2025-09-04 | 74.100 | 74.500 | 73.000 | 73.300 | 68.810 | 10,013 |
| 2025-09-03 | 74.000 | 74.200 | 73.600 | 73.600 | 69.092 | 7,099 |
| 2025-09-02 | 75.100 | 75.500 | 73.700 | 73.700 | 69.186 | 17,321 |
| 2025-09-01 | 74.400 | 75.500 | 74.400 | 74.600 | 70.031 | 6,747 |
| 2025-08-29 | 74.300 | 75.200 | 74.000 | 74.200 | 69.655 | 12,475 |
| 2025-08-28 | 74.800 | 75.400 | 74.300 | 74.300 | 69.749 | 6,675 |
| 2025-08-27 | 75.200 | 75.600 | 74.300 | 74.300 | 69.749 | 20,855 |
| 2025-08-26 | 75.000 | 75.600 | 74.100 | 75.100 | 70.500 | 7,346 |
| 2025-08-25 | 73.600 | 76.100 | 73.400 | 74.800 | 70.218 | 20,565 |
| 2025-08-22 | 74.300 | 74.500 | 73.200 | 73.400 | 68.904 | 36,141 |
| 2025-08-21 | 74.600 | 75.000 | 74.300 | 74.300 | 69.749 | 11,120 |
| 2025-08-20 | 74.500 | 74.900 | 73.900 | 74.200 | 69.655 | 14,329 |
| 2025-08-19 | 73.400 | 74.000 | 72.900 | 73.500 | 68.998 | 22,736 |
| 2025-08-18 | 75.000 | 75.000 | 72.800 | 72.800 | 68.341 | 15,213 |
| 2025-08-15 | 74.400 | 75.000 | 74.400 | 74.800 | 70.218 | 17,063 |
| 2025-08-14 | 73.400 | 74.300 | 71.800 | 74.300 | 69.749 | 24,494 |
| 2025-08-13 | 74.700 | 74.900 | 73.500 | 73.500 | 68.998 | 24,285 |
| 2025-08-12 | 75.600 | 75.700 | 74.700 | 74.700 | 70.125 | 9,903 |
| 2025-08-11 | 74.400 | 75.500 | 74.300 | 75.400 | 70.782 | 13,481 |
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.