Solid FAB

SFAB
🏛️ sweden →
75.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 63.85 66.00 63.85 65.85 0.1M
2022-12-29 62.45 64.00 62.05 63.90 0.0M
2022-12-28 63.20 63.20 62.00 62.45 0.0M
2022-12-27 61.90 63.95 61.35 63.45 0.0M
2022-12-23 60.70 61.95 60.50 61.90 0.0M
2022-12-22 59.75 60.80 59.20 60.50 0.0M
2022-12-21 60.65 61.00 59.10 59.60 0.0M
2022-12-20 59.20 60.90 58.20 60.65 0.0M
2022-12-19 59.25 60.15 59.10 59.40 0.0M
2022-12-16 63.10 63.25 59.25 59.25 0.1M
2022-12-15 62.00 63.85 61.40 63.15 0.1M
2022-12-14 61.60 63.55 61.55 62.70 0.1M
2022-12-13 60.80 61.60 60.75 61.60 0.1M
2022-12-12 60.50 61.80 60.50 60.95 0.0M
2022-12-09 60.00 61.60 59.80 61.20 0.0M
2022-12-08 60.30 60.30 58.85 60.00 0.0M
2022-12-07 60.00 60.50 59.25 60.30 0.0M
2022-12-06 60.30 61.75 59.15 60.00 0.1M
2022-12-05 58.75 60.40 58.70 59.60 0.1M
2022-12-02 59.10 60.60 58.00 58.75 0.1M
2022-12-01 57.65 59.70 57.65 58.90 0.1M
2022-11-30 56.55 59.00 56.50 57.65 0.1M
2022-11-29 57.45 59.00 57.45 57.70 0.1M
2022-11-28 57.70 58.10 57.20 57.40 0.0M
2022-11-25 57.25 58.30 57.00 57.80 0.0M
2022-11-24 57.05 58.20 56.95 57.25 0.0M
2022-11-23 57.40 57.95 56.60 57.05 0.0M
2022-11-22 56.85 58.00 56.20 57.40 0.0M
2022-11-21 56.50 57.75 56.30 56.85 0.0M
2022-11-18 56.95 57.00 56.50 56.50 0.0M
2022-11-17 56.05 57.00 56.00 57.00 0.0M
2022-11-16 56.50 56.80 56.00 56.15 0.0M
2022-11-15 56.10 57.00 55.50 56.30 0.0M
2022-11-14 54.20 56.20 54.20 56.10 0.1M
2022-11-11 55.00 55.10 54.05 54.20 0.0M
2022-11-10 55.45 55.45 54.40 55.00 0.0M
2022-11-09 53.60 55.90 53.60 55.80 0.0M
2022-11-08 52.50 54.00 52.50 54.00 0.0M
2022-11-07 51.80 53.00 51.80 52.80 0.0M
2022-11-04 52.75 53.00 51.75 51.80 0.0M
2022-11-03 52.95 52.95 52.30 52.75 0.0M
2022-11-02 52.70 53.70 52.50 52.60 0.0M
2022-11-01 52.60 53.90 52.60 52.70 0.0M
2022-10-31 51.60 53.30 51.40 52.60 0.0M
2022-10-28 51.70 52.90 51.40 51.40 0.0M
2022-10-27 51.65 52.55 50.25 51.70 0.1M
2022-10-26 52.00 52.15 51.00 51.70 0.0M
2022-10-25 48.24 53.15 48.24 52.00 0.1M
2022-10-24 46.36 47.58 46.18 47.28 0.0M
2022-10-21 45.06 46.94 45.06 46.36 0.0M
2022-10-20 45.28 45.48 44.94 45.12 0.0M
2022-10-19 45.00 46.22 44.10 45.32 0.0M
2022-10-18 46.00 46.16 44.06 44.98 0.0M
2022-10-17 44.42 45.92 44.42 45.30 0.0M
2022-10-14 44.48 45.44 44.40 44.40 0.0M
2022-10-13 43.74 44.70 43.00 44.70 0.0M
2022-10-12 44.46 44.46 42.82 43.74 0.0M
2022-10-11 44.02 44.94 43.78 44.48 0.0M
2022-10-10 44.62 44.88 43.42 44.32 0.0M
2022-10-07 43.60 44.94 43.60 44.94 0.0M
2022-10-06 44.86 44.86 43.00 44.22 0.0M
2022-10-05 44.82 44.94 44.22 44.44 0.0M
2022-10-04 44.60 44.86 44.10 44.82 0.0M
2022-10-03 44.96 45.00 43.84 44.60 0.0M
2022-09-30 43.20 44.96 43.20 44.96 0.0M
2022-09-29 44.88 44.88 42.44 44.44 0.0M
2022-09-28 43.00 44.88 41.84 44.88 0.0M
2022-09-27 43.64 43.92 42.82 43.90 0.0M
2022-09-26 44.00 44.00 43.00 43.00 0.0M
2022-09-23 44.58 45.40 43.00 43.52 0.0M
2022-09-22 44.20 45.08 43.58 44.58 0.0M
2022-09-21 45.12 45.26 44.44 44.76 0.0M
2022-09-20 44.24 45.14 43.84 45.14 0.0M
2022-09-19 44.58 45.00 43.54 44.24 0.0M
2022-09-16 44.66 45.74 44.66 45.28 0.0M
2022-09-15 45.10 45.48 44.68 44.68 0.0M
2022-09-14 45.84 45.90 45.00 45.14 0.0M
2022-09-13 46.00 46.22 45.18 45.50 0.0M
2022-09-12 45.38 46.36 45.38 46.06 0.0M
2022-09-09 45.06 45.84 45.06 45.38 0.0M
2022-09-08 45.20 45.38 44.36 45.14 0.0M
2022-09-07 45.02 45.52 44.34 45.20 0.0M
2022-09-06 45.06 45.70 44.78 45.04 0.0M
2022-09-05 45.98 46.00 44.44 45.06 0.0M
2022-09-02 45.06 46.50 45.06 46.36 0.0M
2022-09-01 46.00 46.40 44.96 45.02 0.0M
2022-08-31 46.50 47.26 46.12 46.46 0.0M
2022-08-30 45.06 47.46 45.06 46.54 0.0M
2022-08-29 46.94 47.28 45.28 47.28 0.1M
2022-08-26 47.30 47.30 45.98 46.94 0.1M
2022-08-25 47.88 48.18 46.94 47.86 0.0M
2022-08-24 47.74 47.96 46.86 47.50 0.0M
2022-08-23 47.06 47.94 47.06 47.76 0.0M
2022-08-22 49.38 49.72 47.06 47.06 0.0M
2022-08-19 49.52 49.86 49.00 49.36 0.0M
2022-08-18 48.00 50.00 47.52 49.90 0.0M
2022-08-17 50.95 50.95 47.74 48.12 0.0M
2022-08-16 49.60 49.62 48.86 49.18 0.4M
2022-08-15 52.95 52.95 49.00 49.56 0.0M
2022-08-12 51.80 53.40 51.15 52.40 0.0M
2022-08-11 50.55 51.90 50.45 51.80 0.0M
2022-08-10 47.46 50.45 47.46 50.40 0.0M
2022-08-09 47.26 48.30 47.26 47.70 0.0M
2022-08-08 46.54 47.94 46.54 47.26 0.0M
2022-08-05 48.50 48.50 46.74 47.22 0.0M
2022-08-04 48.00 48.58 47.86 48.50 0.0M
2022-08-03 48.28 49.34 47.64 48.16 0.0M
2022-08-02 46.54 48.74 46.54 48.32 0.0M
2022-08-01 48.80 49.38 46.36 47.88 0.0M
2022-07-29 48.78 49.34 48.00 48.80 0.0M
2022-07-28 47.70 49.24 46.98 48.00 0.0M
2022-07-27 49.48 49.48 47.00 47.70 0.0M
2022-07-26 49.80 49.80 47.74 49.80 0.1M
2022-07-25 48.20 49.92 47.98 49.84 0.0M
2022-07-22 46.16 48.58 46.16 47.86 0.0M
2022-07-21 39.82 46.90 39.82 46.16 0.2M
2022-07-20 39.96 39.96 39.20 39.30 0.1M
2022-07-19 40.10 40.20 39.00 39.38 0.0M
2022-07-18 40.18 40.60 39.60 40.10 0.0M
2022-07-15 39.22 41.00 39.22 40.18 0.1M
2022-07-14 40.76 40.86 39.16 39.76 0.0M
2022-07-13 42.00 42.22 40.74 40.76 0.0M
2022-07-12 42.36 42.90 41.44 42.40 0.0M
2022-07-11 41.04 44.00 40.76 42.36 0.0M
2022-07-08 40.56 41.76 40.56 41.04 0.0M
2022-07-07 39.80 40.68 39.72 40.56 0.0M
2022-07-06 39.52 40.42 39.00 40.36 0.0M
2022-07-05 40.54 41.26 39.20 39.52 0.0M
2022-07-04 39.66 40.72 39.66 40.54 0.0M
2022-07-01 40.00 40.98 39.50 39.66 0.0M
2022-06-30 41.06 41.36 39.36 39.92 0.0M
2022-06-29 40.56 41.84 40.56 41.38 0.0M
2022-06-28 40.60 42.02 40.26 40.56 0.1M
2022-06-27 38.52 40.82 38.52 40.66 0.0M
2022-06-23 38.24 38.56 38.00 38.34 0.0M
2022-06-22 39.34 39.34 37.60 38.20 0.0M
2022-06-21 39.34 40.32 39.06 39.34 0.0M
2022-06-20 40.00 40.00 38.92 39.34 0.0M
2022-06-17 39.32 40.68 39.30 39.30 0.6M
2022-06-16 40.00 40.42 39.50 39.50 0.1M
2022-06-15 40.02 40.98 39.66 40.30 0.1M
2022-06-14 40.76 41.10 39.36 39.96 0.1M
2022-06-13 40.50 40.70 39.40 40.42 0.1M
2022-06-10 42.10 42.10 40.20 40.50 0.1M
2022-06-09 42.30 43.02 42.00 42.16 0.1M
2022-06-08 42.12 42.88 41.86 42.30 0.0M
2022-06-07 43.50 43.60 41.62 42.12 0.1M
2022-06-03 42.34 43.60 42.34 43.50 0.0M
2022-06-02 42.52 42.92 42.00 42.30 0.1M
2022-06-01 42.78 43.10 42.24 42.52 0.0M
2022-05-31 44.16 44.18 42.70 42.78 0.0M
2022-05-30 42.00 44.18 42.00 44.18 0.1M
2022-05-27 41.52 42.20 41.52 42.00 0.1M
2022-05-25 42.10 43.00 41.14 41.52 0.0M
2022-05-24 44.44 44.50 41.90 42.54 0.1M
2022-05-23 45.80 46.50 44.10 44.50 0.0M
2022-05-20 45.60 46.58 45.50 45.80 0.0M
2022-05-19 45.62 45.98 44.36 45.80 0.0M
2022-05-18 46.10 46.50 45.58 46.06 0.0M
2022-05-17 46.00 47.00 46.00 46.44 0.0M
2022-05-16 46.22 46.50 45.90 46.00 0.0M
2022-05-13 45.50 46.78 45.50 46.20 0.0M
2022-05-12 45.50 46.06 45.28 45.82 0.0M
2022-05-11 45.82 47.64 45.20 45.66 0.0M
2022-05-10 44.44 46.76 44.44 45.82 0.0M
2022-05-09 46.24 46.24 44.00 45.46 0.1M
2022-05-06 45.80 47.34 45.70 46.24 0.1M
2022-05-05 47.46 48.22 45.76 45.76 0.0M
2022-05-04 45.76 47.96 45.76 47.46 0.0M
2022-05-03 45.62 47.28 45.62 47.20 0.0M
2022-05-02 47.82 48.00 45.62 45.62 0.0M
2022-04-29 46.32 47.98 46.06 47.82 0.0M
2022-04-28 45.32 46.58 45.00 45.54 0.0M
2022-04-27 47.50 47.72 45.06 45.32 0.1M
2022-04-26 47.58 48.52 47.58 48.02 0.0M
2022-04-25 48.10 48.62 47.52 47.56 0.0M
2022-04-22 48.00 48.96 47.98 48.10 0.0M
2022-04-21 48.12 48.98 47.90 48.00 0.0M
2022-04-20 48.12 48.54 47.80 48.26 0.0M
2022-04-19 47.90 48.44 47.80 48.12 0.0M
2022-04-14 48.16 48.48 47.84 47.84 0.0M
2022-04-13 48.08 49.02 47.80 48.16 0.0M
2022-04-12 48.20 48.98 48.00 48.04 0.0M
2022-04-11 48.72 48.74 48.00 48.20 0.0M
2022-04-08 48.09 49.00 48.09 48.72 0.0M
2022-04-07 48.11 48.94 47.99 48.09 0.0M
2022-04-06 48.02 49.56 47.88 48.11 0.0M
2022-04-05 48.21 49.03 47.73 48.02 0.0M
2022-04-04 49.84 50.30 48.22 48.31 0.0M
2022-04-01 48.84 50.13 48.74 49.80 0.0M
2022-03-31 49.60 50.30 48.46 48.84 0.0M
2022-03-30 47.92 49.78 47.78 49.58 0.0M
2022-03-29 48.98 49.60 47.92 47.92 0.0M
2022-03-28 47.84 48.92 47.84 48.06 0.0M
2022-03-25 47.00 48.48 46.74 47.84 0.0M
2022-03-24 48.42 48.44 46.78 47.12 0.0M
2022-03-23 48.50 49.00 48.08 48.40 0.0M
2022-03-22 47.90 49.40 47.72 48.40 0.0M
2022-03-21 46.54 48.40 46.54 47.80 0.0M
2022-03-18 47.00 47.52 46.06 46.74 0.0M
2022-03-17 46.10 47.38 46.08 47.00 0.0M
2022-03-16 45.56 46.80 45.54 46.08 0.0M
2022-03-15 45.70 45.80 45.00 45.56 0.0M
2022-03-14 45.04 47.10 45.04 45.70 0.0M
2022-03-11 44.56 47.66 44.56 45.20 0.1M
2022-03-10 45.42 47.44 44.94 44.94 0.1M
2022-03-09 44.60 46.54 44.60 45.38 0.1M
2022-03-08 44.90 46.36 44.00 44.60 0.1M
2022-03-07 43.50 47.18 40.48 44.90 0.1M
2022-03-04 45.00 45.30 41.76 43.58 0.2M
2022-03-03 47.00 47.86 44.50 45.00 0.2M
2022-03-02 47.00 47.62 46.44 47.12 0.0M
2022-03-01 48.44 48.60 46.74 47.56 0.1M
2022-02-28 47.34 49.24 46.68 48.44 0.1M
2022-02-25 46.60 48.66 46.24 47.42 0.1M
2022-02-24 43.40 47.78 43.40 46.60 0.1M
2022-02-23 47.58 48.82 46.88 46.88 0.0M
2022-02-22 47.50 48.96 46.94 47.58 0.1M
2022-02-21 48.08 48.78 46.94 48.54 0.1M
2022-02-18 49.50 49.50 47.50 48.20 0.2M
2022-02-17 49.72 50.40 49.40 49.40 0.1M
2022-02-16 50.00 50.00 49.44 49.72 0.0M
2022-02-15 49.60 50.45 49.60 50.10 0.0M
2022-02-14 51.15 51.15 48.10 50.00 0.1M
2022-02-11 53.00 53.00 51.85 51.85 0.0M
2022-02-10 52.55 54.20 52.05 53.00 0.1M
2022-02-09 54.00 54.60 51.15 52.55 0.1M
2022-02-08 53.00 56.00 53.00 54.35 0.2M
2022-02-07 54.65 55.40 53.90 54.50 0.2M
2022-02-04 54.90 54.90 53.50 54.70 0.1M
2022-02-03 54.75 54.90 54.00 54.90 0.0M
2022-02-02 53.90 54.75 53.55 54.75 0.0M
2022-02-01 53.30 54.75 53.00 53.90 0.1M
2022-01-31 53.90 54.65 52.90 53.35 0.0M
2022-01-28 53.00 53.85 51.50 53.85 0.1M
2022-01-27 53.40 54.60 52.65 53.00 0.1M
2022-01-26 52.55 54.60 52.55 53.90 0.1M
2022-01-25 52.55 54.15 52.40 52.70 0.1M
2022-01-24 54.90 54.90 52.10 52.40 0.1M
2022-01-21 54.40 55.85 53.75 55.00 0.1M
2022-01-20 56.05 56.60 54.15 54.40 0.1M
2022-01-19 56.75 57.15 55.60 56.05 0.1M
2022-01-18 57.00 57.60 56.80 57.45 0.1M
2022-01-17 57.15 57.50 56.60 57.00 0.1M
2022-01-14 55.95 57.40 55.90 57.15 0.1M
2022-01-13 57.50 57.50 55.55 56.00 0.1M
2022-01-12 57.25 57.25 56.00 56.55 0.0M
2022-01-11 55.90 57.50 55.90 57.25 0.0M
2022-01-10 57.50 57.95 55.90 56.65 0.1M
2022-01-07 57.30 58.50 56.55 57.20 0.1M
2022-01-05 57.30 57.85 56.85 57.50 0.0M
2022-01-04 58.00 58.00 57.00 57.45 0.0M
2022-01-03 58.70 58.70 57.95 58.00 0.1M