Solid FAB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
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
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

← NewerPage 8 of 21 · 1,230 trading daysOlder →

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.