Solid FAB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 74.000 | 74.500 | 73.700 | 74.300 | 69.749 | 8,145 |
| 2025-08-07 | 74.100 | 74.500 | 73.700 | 73.700 | 69.186 | 14,588 |
| 2025-08-06 | 74.000 | 74.700 | 73.700 | 74.000 | 69.467 | 17,288 |
| 2025-08-05 | 74.300 | 74.600 | 73.800 | 73.800 | 69.280 | 18,776 |
| 2025-08-04 | 74.000 | 74.400 | 73.800 | 73.800 | 69.280 | 7,438 |
| 2025-08-01 | 74.200 | 74.400 | 73.800 | 73.800 | 69.280 | 6,146 |
| 2025-07-31 | 74.000 | 74.900 | 73.900 | 74.200 | 69.655 | 10,225 |
| 2025-07-30 | 74.000 | 75.000 | 73.000 | 73.900 | 69.374 | 30,330 |
| 2025-07-29 | 73.500 | 74.900 | 72.900 | 73.700 | 69.186 | 22,858 |
| 2025-07-28 | 74.300 | 76.000 | 72.500 | 72.800 | 68.341 | 41,713 |
| 2025-07-25 | 74.700 | 76.000 | 73.800 | 74.300 | 69.749 | 26,606 |
| 2025-07-24 | 76.000 | 76.100 | 74.100 | 74.200 | 69.655 | 29,863 |
| 2025-07-23 | 75.900 | 76.500 | 75.300 | 76.000 | 71.345 | 9,751 |
| 2025-07-22 | 77.300 | 77.300 | 75.300 | 75.600 | 70.969 | 17,199 |
| 2025-07-21 | 78.000 | 78.700 | 76.900 | 77.200 | 72.471 | 18,683 |
| 2025-07-18 | 80.000 | 81.500 | 78.000 | 79.100 | 74.255 | 23,568 |
| 2025-07-17 | 81.900 | 81.900 | 80.500 | 81.000 | 76.039 | 11,319 |
| 2025-07-16 | 81.000 | 82.000 | 80.000 | 81.900 | 76.883 | 8,422 |
| 2025-07-15 | 82.800 | 82.800 | 80.300 | 81.000 | 76.039 | 13,917 |
| 2025-07-14 | 80.700 | 82.500 | 80.600 | 82.200 | 77.165 | 7,443 |
| 2025-07-11 | 81.900 | 81.900 | 79.200 | 80.500 | 75.569 | 12,848 |
| 2025-07-10 | 80.600 | 82.300 | 80.500 | 82.100 | 77.071 | 8,541 |
| 2025-07-09 | 79.700 | 80.900 | 79.300 | 80.900 | 75.945 | 9,295 |
| 2025-07-08 | 80.200 | 80.200 | 79.400 | 80.100 | 75.194 | 5,465 |
| 2025-07-07 | 80.400 | 80.500 | 79.800 | 80.000 | 75.100 | 7,230 |
| 2025-07-04 | 80.200 | 80.500 | 79.500 | 80.400 | 75.475 | 5,899 |
| 2025-07-03 | 80.200 | 80.800 | 79.500 | 79.800 | 74.912 | 9,830 |
| 2025-07-02 | 81.000 | 81.000 | 80.100 | 80.200 | 75.288 | 6,803 |
| 2025-07-01 | 80.300 | 81.000 | 80.200 | 81.000 | 76.039 | 4,966 |
| 2025-06-30 | 80.000 | 80.500 | 79.500 | 80.000 | 75.100 | 7,201 |
| 2025-06-27 | 79.300 | 80.200 | 79.000 | 79.900 | 75.006 | 10,014 |
| 2025-06-26 | 78.400 | 79.300 | 78.100 | 79.200 | 74.349 | 10,389 |
| 2025-06-25 | 80.000 | 80.000 | 78.400 | 78.700 | 73.879 | 7,253 |
| 2025-06-24 | 79.700 | 79.700 | 78.400 | 78.900 | 74.067 | 8,363 |
| 2025-06-23 | 79.000 | 79.000 | 77.600 | 77.900 | 73.128 | 12,345 |
| 2025-06-19 | 79.700 | 80.400 | 78.800 | 78.800 | 73.973 | 8,247 |
| 2025-06-18 | 80.700 | 80.800 | 79.200 | 80.000 | 75.100 | 14,115 |
| 2025-06-17 | 81.700 | 81.700 | 80.500 | 80.600 | 75.663 | 5,269 |
| 2025-06-16 | 84.300 | 84.300 | 81.500 | 81.700 | 76.696 | 17,859 |
| 2025-06-13 | 83.100 | 84.600 | 81.600 | 84.000 | 78.855 | 18,644 |
| 2025-06-12 | 82.000 | 83.200 | 81.500 | 83.200 | 78.104 | 24,247 |
| 2025-06-11 | 81.000 | 82.000 | 81.000 | 81.900 | 76.883 | 20,594 |
| 2025-06-10 | 80.800 | 81.500 | 80.300 | 81.300 | 76.320 | 21,221 |
| 2025-06-09 | 80.600 | 81.400 | 79.800 | 80.500 | 75.569 | 14,765 |
| 2025-06-05 | 80.700 | 81.300 | 80.000 | 80.500 | 75.569 | 7,818 |
| 2025-06-04 | 79.900 | 81.000 | 79.300 | 80.700 | 75.757 | 11,690 |
| 2025-06-03 | 80.200 | 80.400 | 79.000 | 79.700 | 74.818 | 9,150 |
| 2025-06-02 | 80.400 | 80.400 | 78.700 | 80.400 | 75.475 | 29,936 |
| 2025-05-30 | 79.100 | 81.300 | 78.800 | 80.800 | 75.851 | 129,636 |
| 2025-05-28 | 80.500 | 80.700 | 78.700 | 78.700 | 73.879 | 15,583 |
| 2025-05-27 | 82.100 | 82.100 | 79.800 | 80.500 | 75.569 | 17,775 |
| 2025-05-26 | 81.200 | 81.400 | 78.700 | 80.900 | 75.945 | 17,449 |
| 2025-05-23 | 81.200 | 83.000 | 80.200 | 80.700 | 75.757 | 44,163 |
| 2025-05-22 | 80.400 | 81.000 | 79.700 | 80.300 | 75.381 | 13,644 |
| 2025-05-21 | 80.000 | 81.000 | 79.600 | 80.400 | 75.475 | 10,368 |
| 2025-05-20 | 79.900 | 81.000 | 79.900 | 80.000 | 75.100 | 10,536 |
| 2025-05-19 | 79.200 | 80.000 | 78.700 | 79.500 | 74.630 | 10,183 |
| 2025-05-16 | 79.200 | 80.000 | 78.700 | 79.100 | 74.255 | 14,005 |
| 2025-05-15 | 78.900 | 79.300 | 77.600 | 78.700 | 73.879 | 20,261 |
| 2025-05-14 | 78.200 | 79.800 | 78.000 | 78.200 | 73.410 | 17,266 |
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.