Solid FAB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 79.100 | 79.100 | 77.300 | 78.000 | 73.222 | 12,241 |
| 2025-05-12 | 77.000 | 79.200 | 76.300 | 78.400 | 73.598 | 14,925 |
| 2025-05-09 | 78.100 | 78.100 | 76.100 | 77.100 | 72.378 | 12,281 |
| 2025-05-08 | 79.200 | 79.200 | 77.200 | 77.200 | 72.471 | 18,172 |
| 2025-05-07 | 79.900 | 79.900 | 77.100 | 78.000 | 73.222 | 15,313 |
| 2025-05-06 | 78.000 | 80.000 | 76.700 | 79.500 | 74.630 | 23,660 |
| 2025-05-05 | 80.000 | 80.000 | 77.500 | 77.700 | 72.941 | 25,253 |
| 2025-05-02 | 77.200 | 80.900 | 76.400 | 79.800 | 74.912 | 41,297 |
| 2025-04-30 | 76.300 | 77.400 | 75.200 | 77.100 | 72.378 | 10,224 |
| 2025-04-29 | 79.400 | 79.900 | 75.100 | 76.300 | 71.627 | 26,614 |
| 2025-04-28 | 78.900 | 79.900 | 78.000 | 79.400 | 74.537 | 20,952 |
| 2025-04-25 | 83.400 | 83.400 | 78.100 | 78.700 | 73.879 | 31,062 |
| 2025-04-24 | 85.500 | 86.400 | 82.600 | 84.700 | 74.818 | 43,987 |
| 2025-04-23 | 87.000 | 88.000 | 86.000 | 86.300 | 76.232 | 32,108 |
| 2025-04-22 | 84.900 | 86.800 | 84.300 | 86.800 | 76.673 | 35,622 |
| 2025-04-17 | 85.000 | 86.000 | 83.700 | 84.000 | 74.200 | 13,140 |
| 2025-04-16 | 83.600 | 86.700 | 83.400 | 84.500 | 74.642 | 24,917 |
| 2025-04-15 | 83.100 | 85.400 | 82.700 | 84.200 | 74.377 | 14,128 |
| 2025-04-14 | 82.900 | 83.800 | 81.400 | 83.100 | 73.405 | 15,196 |
| 2025-04-11 | 78.900 | 81.700 | 78.300 | 81.400 | 71.903 | 9,424 |
| 2025-04-10 | 76.000 | 78.100 | 75.000 | 78.100 | 68.988 | 24,139 |
| 2025-04-09 | 74.700 | 74.900 | 72.000 | 72.000 | 63.600 | 19,778 |
| 2025-04-08 | 75.600 | 79.300 | 73.300 | 73.800 | 65.190 | 39,637 |
| 2025-04-07 | 77.800 | 78.000 | 72.100 | 74.000 | 65.367 | 57,996 |
| 2025-04-04 | 87.400 | 87.400 | 77.200 | 78.000 | 68.900 | 40,440 |
| 2025-04-03 | 86.900 | 87.400 | 84.000 | 84.700 | 74.818 | 24,422 |
| 2025-04-02 | 86.500 | 87.500 | 86.000 | 86.300 | 76.232 | 13,268 |
| 2025-04-01 | 84.400 | 86.300 | 84.400 | 86.000 | 75.967 | 6,203 |
| 2025-03-31 | 85.100 | 85.100 | 84.000 | 84.900 | 74.995 | 7,319 |
| 2025-03-28 | 84.800 | 85.500 | 84.400 | 85.000 | 75.083 | 13,559 |
| 2025-03-27 | 83.000 | 85.300 | 82.600 | 84.800 | 74.907 | 7,101 |
| 2025-03-26 | 83.900 | 84.500 | 82.700 | 83.000 | 73.317 | 8,946 |
| 2025-03-25 | 84.100 | 84.500 | 83.600 | 83.800 | 74.023 | 11,515 |
| 2025-03-24 | 84.600 | 85.000 | 83.500 | 84.000 | 74.200 | 10,997 |
| 2025-03-21 | 84.600 | 84.600 | 83.700 | 84.000 | 74.200 | 3,962 |
| 2025-03-20 | 85.000 | 85.400 | 83.200 | 84.600 | 74.730 | 23,202 |
| 2025-03-19 | 84.200 | 85.100 | 84.100 | 85.000 | 75.083 | 8,666 |
| 2025-03-18 | 83.800 | 84.900 | 83.600 | 83.700 | 73.935 | 13,242 |
| 2025-03-17 | 83.200 | 84.400 | 83.200 | 83.800 | 74.023 | 7,027 |
| 2025-03-14 | 83.700 | 83.700 | 82.100 | 83.500 | 73.758 | 7,713 |
| 2025-03-13 | 81.400 | 82.400 | 81.200 | 82.000 | 72.433 | 3,308 |
| 2025-03-12 | 81.300 | 82.600 | 81.300 | 81.600 | 72.080 | 9,472 |
| 2025-03-11 | 82.500 | 83.100 | 79.300 | 81.100 | 71.638 | 20,855 |
| 2025-03-10 | 84.700 | 85.800 | 82.100 | 82.500 | 72.875 | 11,212 |
| 2025-03-07 | 86.000 | 86.000 | 83.700 | 84.400 | 74.553 | 20,707 |
| 2025-03-06 | 84.500 | 85.900 | 82.900 | 85.000 | 75.083 | 15,466 |
| 2025-03-05 | 82.400 | 84.000 | 82.400 | 83.700 | 73.935 | 14,676 |
| 2025-03-04 | 85.000 | 85.000 | 81.100 | 81.600 | 72.080 | 23,080 |
| 2025-03-03 | 84.600 | 86.000 | 84.600 | 84.800 | 74.907 | 13,921 |
| 2025-02-28 | 85.300 | 85.300 | 83.900 | 84.600 | 74.730 | 12,063 |
| 2025-02-27 | 85.500 | 85.700 | 84.100 | 85.200 | 75.260 | 11,984 |
| 2025-02-26 | 84.400 | 86.200 | 84.400 | 85.500 | 75.525 | 22,457 |
| 2025-02-25 | 83.500 | 85.000 | 83.500 | 84.500 | 74.642 | 16,013 |
| 2025-02-24 | 83.100 | 85.000 | 83.100 | 84.000 | 74.200 | 21,406 |
| 2025-02-21 | 83.900 | 85.000 | 83.100 | 83.100 | 73.405 | 25,662 |
| 2025-02-20 | 82.000 | 83.600 | 82.000 | 83.300 | 73.582 | 13,767 |
| 2025-02-19 | 82.400 | 83.400 | 81.800 | 82.100 | 72.522 | 13,548 |
| 2025-02-18 | 83.900 | 84.000 | 80.800 | 82.900 | 73.228 | 31,138 |
| 2025-02-17 | 83.200 | 84.000 | 83.100 | 83.800 | 74.023 | 16,892 |
| 2025-02-14 | 81.800 | 83.300 | 81.500 | 83.100 | 73.405 | 20,350 |
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.