Solid FAB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 85.200 | 85.800 | 84.200 | 84.800 | 74.907 | 5,998 |
| 2024-11-13 | 83.700 | 85.200 | 83.300 | 85.200 | 75.260 | 26,711 |
| 2024-11-12 | 84.100 | 85.900 | 82.900 | 83.500 | 73.758 | 19,516 |
| 2024-11-11 | 82.100 | 86.000 | 82.100 | 85.000 | 75.083 | 36,893 |
| 2024-11-08 | 81.000 | 82.200 | 80.900 | 81.900 | 72.345 | 21,232 |
| 2024-11-07 | 83.000 | 84.000 | 81.200 | 81.700 | 72.168 | 20,225 |
| 2024-11-06 | 83.700 | 84.200 | 82.100 | 83.100 | 73.405 | 11,743 |
| 2024-11-05 | 84.500 | 85.000 | 82.900 | 83.600 | 73.847 | 17,023 |
| 2024-11-04 | 83.500 | 85.000 | 82.500 | 84.200 | 74.377 | 20,579 |
| 2024-11-01 | 85.900 | 85.900 | 83.000 | 84.000 | 74.200 | 17,194 |
| 2024-10-31 | 87.200 | 88.000 | 85.500 | 86.000 | 75.967 | 16,770 |
| 2024-10-30 | 88.100 | 89.300 | 86.700 | 87.000 | 76.850 | 8,460 |
| 2024-10-29 | 88.500 | 90.000 | 88.000 | 88.100 | 77.822 | 15,768 |
| 2024-10-28 | 86.500 | 90.700 | 86.300 | 88.000 | 77.733 | 29,316 |
| 2024-10-25 | 84.000 | 87.600 | 84.000 | 86.300 | 76.232 | 13,609 |
| 2024-10-24 | 81.000 | 86.900 | 81.000 | 84.100 | 74.288 | 37,962 |
| 2024-10-23 | 81.100 | 82.000 | 80.900 | 80.900 | 71.462 | 9,050 |
| 2024-10-22 | 80.800 | 82.000 | 80.600 | 81.100 | 71.638 | 6,985 |
| 2024-10-21 | 81.100 | 81.900 | 80.100 | 80.800 | 71.373 | 6,425 |
| 2024-10-18 | 81.500 | 82.200 | 79.600 | 81.200 | 71.727 | 15,349 |
| 2024-10-17 | 81.200 | 82.100 | 81.200 | 81.900 | 72.345 | 5,373 |
| 2024-10-16 | 82.500 | 82.800 | 81.200 | 81.200 | 71.727 | 18,288 |
| 2024-10-15 | 81.700 | 83.000 | 81.100 | 82.500 | 72.875 | 11,471 |
| 2024-10-14 | 83.400 | 83.700 | 81.500 | 81.600 | 72.080 | 34,029 |
| 2024-10-11 | 80.000 | 84.700 | 78.500 | 83.100 | 73.405 | 16,787 |
| 2024-10-10 | 80.800 | 80.900 | 79.800 | 79.800 | 70.490 | 10,796 |
| 2024-10-09 | 80.900 | 81.600 | 80.400 | 80.800 | 71.373 | 9,151 |
| 2024-10-08 | 81.200 | 81.500 | 80.400 | 80.700 | 71.285 | 7,804 |
| 2024-10-07 | 81.200 | 81.800 | 80.400 | 81.200 | 71.727 | 18,135 |
| 2024-10-04 | 82.400 | 82.400 | 81.000 | 81.400 | 71.903 | 5,079 |
| 2024-10-03 | 82.700 | 82.700 | 82.000 | 82.500 | 72.875 | 4,501 |
| 2024-10-02 | 83.300 | 84.200 | 81.900 | 82.600 | 72.963 | 7,584 |
| 2024-10-01 | 82.300 | 85.500 | 82.300 | 83.300 | 73.582 | 8,638 |
| 2024-09-30 | 81.100 | 84.000 | 81.100 | 82.400 | 72.787 | 10,165 |
| 2024-09-27 | 81.000 | 83.900 | 81.000 | 82.600 | 72.963 | 9,021 |
| 2024-09-26 | 81.600 | 83.800 | 81.600 | 82.800 | 73.140 | 15,377 |
| 2024-09-25 | 82.300 | 84.500 | 81.500 | 81.600 | 72.080 | 14,886 |
| 2024-09-24 | 82.500 | 83.900 | 81.200 | 82.300 | 72.698 | 13,535 |
| 2024-09-23 | 86.000 | 86.000 | 82.100 | 82.300 | 72.698 | 14,057 |
| 2024-09-20 | 87.400 | 87.800 | 85.500 | 86.100 | 76.055 | 15,505 |
| 2024-09-19 | 87.400 | 87.900 | 86.100 | 86.600 | 76.497 | 7,413 |
| 2024-09-18 | 87.800 | 87.900 | 86.800 | 87.400 | 77.203 | 3,924 |
| 2024-09-17 | 86.900 | 87.900 | 86.400 | 87.800 | 77.557 | 5,822 |
| 2024-09-16 | 86.500 | 87.700 | 85.600 | 87.600 | 77.380 | 4,472 |
| 2024-09-13 | 86.900 | 87.900 | 86.400 | 86.500 | 76.408 | 7,745 |
| 2024-09-12 | 86.200 | 88.000 | 86.200 | 86.900 | 76.762 | 11,647 |
| 2024-09-11 | 82.900 | 86.200 | 82.900 | 86.200 | 76.143 | 13,500 |
| 2024-09-10 | 80.600 | 84.000 | 80.600 | 82.900 | 73.228 | 14,134 |
| 2024-09-09 | 81.800 | 81.800 | 80.000 | 80.600 | 71.197 | 14,987 |
| 2024-09-06 | 82.700 | 82.700 | 80.000 | 80.000 | 70.667 | 14,761 |
| 2024-09-05 | 82.400 | 82.900 | 82.000 | 82.600 | 72.963 | 10,345 |
| 2024-09-04 | 84.900 | 84.900 | 82.400 | 82.400 | 72.787 | 8,199 |
| 2024-09-03 | 84.000 | 84.800 | 82.500 | 82.500 | 72.875 | 4,961 |
| 2024-09-02 | 85.600 | 85.900 | 82.400 | 84.000 | 74.200 | 15,787 |
| 2024-08-30 | 83.000 | 84.900 | 82.900 | 84.700 | 74.818 | 11,145 |
| 2024-08-29 | 83.700 | 85.000 | 83.300 | 83.300 | 73.582 | 9,666 |
| 2024-08-28 | 85.600 | 87.000 | 83.500 | 83.600 | 73.847 | 14,144 |
| 2024-08-27 | 86.900 | 87.000 | 85.200 | 85.600 | 75.613 | 5,960 |
| 2024-08-26 | 87.500 | 87.500 | 85.900 | 86.800 | 76.673 | 5,427 |
| 2024-08-23 | 84.900 | 87.700 | 84.900 | 87.500 | 77.292 | 10,218 |
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.