Solid FAB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 81.900 | 82.700 | 81.200 | 82.600 | 72.963 | 19,170 |
| 2025-02-12 | 80.500 | 82.600 | 80.500 | 80.900 | 71.462 | 23,999 |
| 2025-02-11 | 80.300 | 80.800 | 80.000 | 80.400 | 71.020 | 32,770 |
| 2025-02-10 | 80.400 | 80.700 | 77.200 | 80.200 | 70.843 | 99,347 |
| 2025-02-07 | 85.600 | 85.600 | 78.000 | 80.400 | 71.020 | 152,565 |
| 2025-02-06 | 84.300 | 89.000 | 84.300 | 89.000 | 78.617 | 38,549 |
| 2025-02-05 | 83.800 | 85.000 | 83.300 | 84.200 | 74.377 | 21,255 |
| 2025-02-04 | 83.100 | 84.300 | 82.900 | 83.800 | 74.023 | 14,286 |
| 2025-02-03 | 85.000 | 85.000 | 82.200 | 82.700 | 73.052 | 37,525 |
| 2025-01-31 | 85.600 | 86.500 | 84.700 | 85.000 | 75.083 | 8,872 |
| 2025-01-30 | 85.400 | 86.300 | 84.600 | 85.000 | 75.083 | 17,495 |
| 2025-01-29 | 84.600 | 86.800 | 84.100 | 85.300 | 75.348 | 23,402 |
| 2025-01-28 | 84.500 | 85.300 | 84.000 | 84.600 | 74.730 | 15,390 |
| 2025-01-27 | 83.400 | 84.400 | 82.200 | 84.400 | 74.553 | 22,211 |
| 2025-01-24 | 82.600 | 84.200 | 82.600 | 83.300 | 73.582 | 17,587 |
| 2025-01-23 | 85.300 | 85.300 | 82.200 | 82.400 | 72.787 | 23,589 |
| 2025-01-22 | 84.900 | 85.700 | 84.700 | 85.200 | 75.260 | 20,660 |
| 2025-01-21 | 84.600 | 86.500 | 84.000 | 84.900 | 74.995 | 31,970 |
| 2025-01-20 | 84.900 | 84.900 | 83.600 | 84.700 | 74.818 | 16,012 |
| 2025-01-17 | 84.600 | 85.700 | 83.600 | 85.000 | 75.083 | 22,655 |
| 2025-01-16 | 84.200 | 85.200 | 83.900 | 84.600 | 74.730 | 13,759 |
| 2025-01-15 | 82.100 | 85.500 | 82.100 | 84.200 | 74.377 | 15,537 |
| 2025-01-14 | 81.600 | 82.200 | 81.200 | 81.900 | 72.345 | 8,138 |
| 2025-01-13 | 83.500 | 83.500 | 81.000 | 81.700 | 72.168 | 18,685 |
| 2025-01-10 | 82.000 | 84.500 | 81.800 | 82.500 | 72.875 | 36,558 |
| 2025-01-09 | 83.600 | 83.600 | 81.800 | 82.100 | 72.522 | 21,955 |
| 2025-01-08 | 84.600 | 85.000 | 83.100 | 83.900 | 74.112 | 15,078 |
| 2025-01-07 | 85.300 | 85.300 | 83.700 | 84.800 | 74.907 | 33,318 |
| 2025-01-03 | 83.600 | 85.500 | 83.000 | 85.200 | 75.260 | 28,583 |
| 2025-01-02 | 83.500 | 84.000 | 83.000 | 83.600 | 73.847 | 15,715 |
| 2024-12-30 | 82.900 | 84.000 | 82.500 | 83.600 | 73.847 | 14,642 |
| 2024-12-27 | 81.600 | 83.900 | 80.600 | 82.900 | 73.228 | 24,925 |
| 2024-12-23 | 83.300 | 84.000 | 81.000 | 81.600 | 72.080 | 16,685 |
| 2024-12-20 | 80.900 | 83.500 | 80.000 | 83.300 | 73.582 | 16,967 |
| 2024-12-19 | 81.000 | 81.000 | 80.100 | 80.800 | 71.373 | 31,064 |
| 2024-12-18 | 80.900 | 83.600 | 80.700 | 81.000 | 71.550 | 21,247 |
| 2024-12-17 | 81.500 | 81.500 | 80.200 | 80.800 | 71.373 | 26,550 |
| 2024-12-16 | 81.200 | 81.900 | 80.800 | 81.500 | 71.992 | 15,738 |
| 2024-12-13 | 82.300 | 82.500 | 80.700 | 81.400 | 71.903 | 44,161 |
| 2024-12-12 | 83.100 | 83.200 | 81.700 | 81.900 | 72.345 | 19,109 |
| 2024-12-11 | 85.500 | 85.500 | 83.100 | 83.100 | 73.405 | 13,181 |
| 2024-12-10 | 85.500 | 86.400 | 84.300 | 85.300 | 75.348 | 17,539 |
| 2024-12-09 | 85.600 | 86.500 | 85.200 | 85.500 | 75.525 | 20,893 |
| 2024-12-06 | 83.400 | 85.600 | 83.400 | 85.300 | 75.348 | 18,716 |
| 2024-12-05 | 84.500 | 85.000 | 83.500 | 83.700 | 73.935 | 12,356 |
| 2024-12-04 | 85.700 | 85.700 | 84.100 | 84.500 | 74.642 | 13,297 |
| 2024-12-03 | 83.300 | 85.800 | 83.000 | 85.600 | 75.613 | 29,210 |
| 2024-12-02 | 81.000 | 83.600 | 80.800 | 83.600 | 73.847 | 32,292 |
| 2024-11-29 | 83.300 | 83.900 | 80.300 | 80.300 | 70.932 | 150,538 |
| 2024-11-28 | 85.700 | 86.100 | 83.400 | 83.500 | 73.758 | 13,071 |
| 2024-11-27 | 86.200 | 86.300 | 84.400 | 84.600 | 74.730 | 8,157 |
| 2024-11-26 | 84.200 | 86.300 | 84.200 | 85.600 | 75.613 | 13,365 |
| 2024-11-25 | 87.500 | 87.600 | 84.800 | 84.900 | 74.995 | 17,935 |
| 2024-11-22 | 88.300 | 88.900 | 87.000 | 88.000 | 77.733 | 9,690 |
| 2024-11-21 | 87.600 | 88.600 | 86.000 | 87.800 | 77.557 | 8,834 |
| 2024-11-20 | 86.800 | 87.900 | 85.700 | 87.500 | 77.292 | 21,372 |
| 2024-11-19 | 84.100 | 86.700 | 84.000 | 86.700 | 76.585 | 27,825 |
| 2024-11-18 | 82.300 | 85.100 | 81.700 | 84.600 | 74.730 | 17,099 |
| 2024-11-15 | 84.600 | 84.600 | 82.300 | 82.800 | 73.140 | 14,856 |
| 2024-11-14 | 85.200 | 85.800 | 84.200 | 84.800 | 74.907 | 5,998 |
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.