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
2023-12-29 63.40 65.30 63.20 63.70 0.0M
2023-12-28 62.20 64.20 62.20 63.40 0.0M
2023-12-27 61.20 62.20 60.50 62.20 0.0M
2023-12-22 58.80 61.20 58.80 61.20 0.0M
2023-12-21 56.40 59.30 56.30 58.30 0.0M
2023-12-20 56.00 56.90 55.70 56.40 0.0M
2023-12-19 56.00 56.40 55.60 56.00 0.0M
2023-12-18 55.80 56.50 55.10 56.40 0.0M
2023-12-15 56.20 56.80 55.10 55.80 0.0M
2023-12-14 57.30 59.40 56.20 56.20 0.0M
2023-12-13 56.20 58.00 54.80 58.00 0.1M
2023-12-12 57.90 58.10 56.20 56.30 0.0M
2023-12-11 59.50 59.50 57.10 57.90 0.0M
2023-12-08 59.20 59.60 57.10 58.00 0.0M
2023-12-07 59.20 60.20 58.10 59.20 0.0M
2023-12-06 58.20 60.60 58.20 59.90 0.0M
2023-12-05 58.90 58.90 57.20 58.20 0.0M
2023-12-04 59.30 59.60 58.20 58.90 0.0M
2023-12-01 62.00 62.00 59.30 59.30 0.0M
2023-11-30 61.80 62.00 60.10 62.00 0.0M
2023-11-29 61.70 62.80 61.40 61.80 0.0M
2023-11-28 61.90 62.00 61.20 61.80 0.0M
2023-11-27 60.70 61.90 60.50 61.90 0.0M
2023-11-24 61.90 61.90 60.30 60.70 0.0M
2023-11-23 61.90 62.50 60.70 61.90 0.0M
2023-11-22 61.50 62.00 61.20 61.90 0.0M
2023-11-21 60.10 61.50 60.10 61.50 0.0M
2023-11-20 58.00 60.20 57.60 60.00 0.0M
2023-11-17 58.70 59.50 57.60 58.00 0.0M
2023-11-16 61.00 61.00 58.20 58.50 0.0M
2023-11-15 58.90 61.60 58.90 60.90 0.0M
2023-11-14 59.00 59.90 58.70 58.90 0.0M
2023-11-13 58.70 59.00 57.10 59.00 0.0M
2023-11-10 59.90 59.90 58.50 58.70 0.0M
2023-11-09 59.70 60.00 59.10 59.90 0.0M
2023-11-08 61.50 62.10 59.70 59.70 0.0M
2023-11-07 62.20 62.80 61.50 61.50 0.0M
2023-11-06 61.70 62.50 61.70 62.20 0.0M
2023-11-03 59.50 61.70 59.50 61.70 0.0M
2023-11-02 57.50 60.00 57.50 59.50 0.0M
2023-11-01 58.00 58.90 57.50 57.50 0.0M
2023-10-31 58.60 59.20 57.50 58.20 0.0M
2023-10-30 59.40 60.40 57.70 58.60 0.0M
2023-10-27 58.60 60.40 58.60 59.40 0.0M
2023-10-26 55.70 59.30 55.70 58.60 0.0M
2023-10-25 55.30 56.10 55.00 55.70 0.0M
2023-10-24 53.10 55.80 52.60 55.80 0.0M
2023-10-23 53.40 53.60 53.10 53.10 0.0M
2023-10-20 54.50 54.50 53.00 53.40 0.0M
2023-10-19 55.00 55.00 53.50 54.70 0.0M
2023-10-18 56.50 57.10 55.00 55.50 0.0M
2023-10-17 57.60 58.00 57.00 57.10 0.0M
2023-10-16 58.20 59.00 57.60 58.00 0.0M
2023-10-13 59.40 59.40 57.70 58.10 0.0M
2023-10-12 58.20 59.50 58.20 58.40 0.0M
2023-10-11 59.10 59.50 58.10 58.10 0.0M
2023-10-10 58.60 59.70 58.60 59.20 0.0M
2023-10-09 59.20 60.00 57.50 58.60 0.0M
2023-10-06 58.00 59.20 57.80 59.20 0.0M
2023-10-05 56.00 57.90 55.70 57.30 0.0M
2023-10-04 56.20 57.20 55.80 56.20 0.0M
2023-10-03 60.00 60.10 56.00 56.20 0.1M
2023-10-02 59.20 60.60 59.20 60.00 0.0M
2023-09-29 59.00 59.80 59.00 59.20 0.0M
2023-09-28 59.60 60.30 58.80 59.40 0.0M
2023-09-27 61.00 61.80 59.40 59.50 0.0M
2023-09-26 62.30 62.30 60.90 61.00 0.0M
2023-09-25 61.20 62.80 61.20 62.30 0.0M
2023-09-22 63.00 63.20 61.80 62.70 0.0M
2023-09-21 63.70 64.30 63.00 63.00 0.0M
2023-09-20 63.00 64.50 62.80 64.30 0.0M
2023-09-19 63.00 63.80 63.00 63.00 0.0M
2023-09-18 63.50 64.20 63.20 63.30 0.0M
2023-09-15 63.10 64.00 63.10 63.50 0.0M
2023-09-14 63.90 63.90 63.00 63.00 0.0M
2023-09-13 63.10 64.00 63.00 63.90 0.0M
2023-09-12 63.90 64.00 63.00 63.00 0.0M
2023-09-11 63.10 64.00 63.10 63.90 0.0M
2023-09-08 64.10 64.10 62.90 63.10 0.0M
2023-09-07 64.00 64.10 63.00 63.90 0.0M
2023-09-06 63.60 64.10 63.00 63.00 0.0M
2023-09-05 63.30 64.10 63.30 63.80 0.0M
2023-09-04 65.20 65.50 63.30 63.30 0.0M
2023-09-01 64.90 66.30 64.50 64.90 0.0M
2023-08-31 63.10 64.80 63.10 64.40 0.0M
2023-08-30 62.30 63.70 62.30 63.10 0.0M
2023-08-29 62.70 63.70 62.30 62.30 0.0M
2023-08-28 62.10 63.60 62.10 62.70 0.0M
2023-08-25 63.10 63.80 61.90 62.10 0.0M
2023-08-24 63.10 64.60 63.10 63.40 0.0M
2023-08-23 63.70 64.50 62.50 63.10 0.0M
2023-08-22 63.10 64.60 63.10 63.60 0.0M
2023-08-21 63.90 64.20 63.10 63.30 0.0M
2023-08-18 64.10 64.10 63.10 63.90 0.0M
2023-08-17 64.60 64.60 63.50 64.10 0.0M
2023-08-16 63.90 64.80 63.40 64.60 0.0M
2023-08-15 66.30 66.90 64.70 65.00 0.0M
2023-08-14 66.30 67.60 66.00 66.00 0.0M
2023-08-11 66.10 66.60 65.10 66.40 0.0M
2023-08-10 65.50 66.10 65.20 66.10 0.0M
2023-08-09 63.60 65.20 63.50 65.20 0.0M
2023-08-08 63.20 64.10 62.90 63.60 0.0M
2023-08-07 65.10 65.10 62.40 63.30 0.0M
2023-08-04 65.50 65.80 64.60 65.10 0.0M
2023-08-03 64.50 66.30 63.90 65.60 0.0M
2023-08-02 64.30 64.50 63.30 64.50 0.0M
2023-08-01 64.00 66.10 64.00 64.30 0.0M
2023-07-31 65.50 66.00 64.00 64.10 0.0M
2023-07-28 65.70 66.50 65.40 65.80 0.0M
2023-07-27 65.10 65.40 64.00 65.10 0.0M
2023-07-26 65.90 65.90 64.00 64.20 0.0M
2023-07-25 64.20 65.60 64.00 65.50 0.0M
2023-07-24 60.30 64.50 60.30 64.20 0.0M
2023-07-21 62.00 63.00 57.20 60.20 0.1M
2023-07-20 60.30 62.50 60.20 61.90 0.0M
2023-07-19 60.20 61.40 59.90 60.30 0.0M
2023-07-18 60.70 61.10 60.00 60.10 0.0M
2023-07-17 59.40 61.00 59.00 60.70 0.0M
2023-07-14 60.50 60.70 59.10 60.70 0.0M
2023-07-13 59.50 60.50 59.50 60.10 0.0M
2023-07-12 61.60 61.60 59.60 60.30 0.0M
2023-07-11 60.80 61.50 60.20 61.10 0.0M
2023-07-10 61.60 61.60 60.30 60.80 0.0M
2023-07-07 60.60 61.90 60.00 61.60 0.0M
2023-07-06 61.70 61.70 59.10 60.60 0.0M
2023-07-05 63.40 63.40 61.60 61.70 0.0M
2023-07-04 63.50 64.60 63.50 63.80 0.0M
2023-07-03 63.50 63.60 62.70 63.40 0.0M
2023-06-30 63.50 64.10 63.20 63.50 0.0M
2023-06-29 64.00 64.30 63.20 63.50 0.0M
2023-06-28 62.10 64.60 62.00 64.00 0.0M
2023-06-27 62.60 62.70 61.90 62.60 0.0M
2023-06-26 65.00 65.00 62.60 62.60 0.0M
2023-06-22 65.20 65.50 64.60 64.90 0.0M
2023-06-21 67.00 67.00 65.10 65.20 0.0M
2023-06-20 64.80 66.60 64.50 66.40 0.0M
2023-06-19 65.00 65.20 63.80 64.80 0.0M
2023-06-16 64.70 65.00 63.30 64.70 0.0M
2023-06-15 65.40 65.40 63.80 64.70 0.0M
2023-06-14 66.30 66.60 62.70 65.40 0.2M
2023-06-13 73.00 74.30 66.10 66.30 0.1M
2023-06-12 69.70 76.10 68.80 73.00 0.2M
2023-06-09 70.20 71.10 68.60 69.30 0.1M
2023-06-08 71.60 71.60 68.80 70.20 0.0M
2023-06-07 70.20 73.00 70.20 70.50 0.1M
2023-06-05 67.70 73.30 67.70 70.10 0.2M
2023-06-02 67.00 68.00 66.40 67.50 0.0M
2023-06-01 66.30 71.50 64.50 67.00 0.1M
2023-05-31 68.20 68.20 65.20 66.20 0.1M
2023-05-30 68.80 69.30 68.30 68.60 0.0M
2023-05-29 67.60 69.40 67.60 68.90 0.0M
2023-05-26 68.00 68.90 67.00 67.50 0.0M
2023-05-25 66.30 68.40 66.00 68.30 0.0M
2023-05-24 67.00 67.10 65.80 66.20 0.0M
2023-05-23 66.70 67.80 66.60 66.90 0.0M
2023-05-22 66.10 67.00 65.00 66.80 0.0M
2023-05-19 67.00 67.70 66.10 66.50 0.0M
2023-05-17 68.20 69.40 67.00 67.00 0.0M
2023-05-16 67.80 69.30 67.20 67.90 0.0M
2023-05-15 67.00 69.00 65.60 67.80 0.0M
2023-05-12 66.40 67.30 65.00 67.10 0.0M
2023-05-11 65.80 66.30 65.00 66.00 0.0M
2023-05-10 66.80 66.90 65.40 65.80 0.0M
2023-05-09 69.60 69.60 66.40 66.80 0.0M
2023-05-08 69.00 69.70 67.60 69.60 0.0M
2023-05-05 65.80 69.30 65.70 69.00 0.0M
2023-05-04 63.40 66.30 63.20 65.80 0.0M
2023-05-03 65.50 65.50 63.20 63.40 0.0M
2023-05-02 64.90 66.70 64.00 65.50 0.0M
2023-04-28 66.90 66.90 64.30 64.90 0.0M
2023-04-27 69.00 69.00 65.20 66.90 0.0M
2023-04-26 69.90 70.40 68.80 69.40 0.0M
2023-04-25 70.50 70.60 68.10 69.80 0.0M
2023-04-24 69.20 70.50 69.20 70.30 0.0M
2023-04-21 70.10 70.10 67.90 69.00 0.0M
2023-04-20 71.70 72.00 69.60 70.10 0.0M
2023-04-19 72.00 72.10 71.10 71.70 0.0M
2023-04-18 72.50 73.80 71.30 72.00 0.0M
2023-04-17 71.40 73.50 71.20 73.00 0.0M
2023-04-14 70.00 71.80 69.90 71.20 0.0M
2023-04-13 69.10 70.80 69.10 70.00 0.0M
2023-04-12 69.00 69.60 68.50 69.10 0.0M
2023-04-11 69.90 69.90 68.10 69.00 0.0M
2023-04-06 67.20 70.00 67.00 69.90 0.0M
2023-04-05 66.50 68.40 65.80 67.20 0.0M
2023-04-04 65.20 66.60 65.00 66.10 0.0M
2023-04-03 65.30 66.50 64.80 64.90 0.0M
2023-03-31 63.75 65.80 63.50 65.35 0.0M
2023-03-30 60.65 64.05 60.65 63.75 0.0M
2023-03-29 61.05 61.05 59.85 60.65 0.0M
2023-03-28 61.35 61.80 59.85 60.00 0.0M
2023-03-27 60.50 62.05 60.40 61.20 0.0M
2023-03-24 61.15 61.30 60.05 60.65 0.0M
2023-03-23 61.85 62.80 60.80 61.30 0.0M
2023-03-22 64.20 64.25 61.05 61.85 0.1M
2023-03-21 67.20 68.00 64.00 64.25 0.0M
2023-03-20 69.05 69.05 65.60 67.20 0.1M
2023-03-17 73.25 74.30 69.55 69.80 0.0M
2023-03-16 71.70 73.25 69.95 73.25 0.0M
2023-03-15 73.50 73.50 70.00 70.75 0.1M
2023-03-14 72.00 73.85 71.60 73.60 0.0M
2023-03-13 77.00 77.00 71.55 72.45 0.1M
2023-03-10 77.55 77.70 75.65 77.00 0.0M
2023-03-09 78.50 78.90 77.10 77.55 0.0M
2023-03-08 77.45 78.80 75.60 78.50 0.0M
2023-03-07 78.75 79.00 77.40 77.45 0.0M
2023-03-06 77.90 79.45 77.60 78.75 0.1M
2023-03-03 76.05 78.00 76.05 77.90 0.0M
2023-03-02 75.45 76.70 74.90 76.00 0.0M
2023-03-01 72.60 75.50 72.60 75.30 0.0M
2023-02-28 73.50 73.70 72.20 72.60 0.0M
2023-02-27 74.80 77.15 73.50 73.50 0.1M
2023-02-24 72.80 75.00 72.65 74.80 0.1M
2023-02-23 70.90 74.00 70.90 72.30 0.1M
2023-02-22 70.80 71.30 70.35 70.85 0.0M
2023-02-21 71.80 72.20 70.70 70.80 0.0M
2023-02-20 69.55 72.55 69.55 71.75 0.0M
2023-02-17 69.50 70.90 69.05 69.75 0.0M
2023-02-16 71.75 71.80 69.05 69.25 0.0M
2023-02-15 71.95 72.75 71.60 71.75 0.0M
2023-02-14 71.50 72.25 70.80 71.95 0.0M
2023-02-13 68.15 71.95 67.25 71.30 0.0M
2023-02-10 68.40 69.15 67.70 68.25 0.0M
2023-02-09 69.80 70.55 68.70 68.70 0.0M
2023-02-08 73.00 73.00 69.35 69.80 0.0M
2023-02-07 69.90 75.00 69.50 72.55 0.1M
2023-02-06 69.00 69.05 67.00 68.35 0.0M
2023-02-03 68.60 69.60 68.05 69.50 0.0M
2023-02-02 67.40 69.30 66.85 68.60 0.0M
2023-02-01 69.10 69.15 66.75 67.05 0.0M
2023-01-31 69.85 69.90 68.15 68.50 0.0M
2023-01-30 69.70 70.95 69.35 69.90 0.0M
2023-01-27 69.50 70.70 69.40 69.70 0.0M
2023-01-26 69.05 69.80 68.85 69.50 0.0M
2023-01-25 69.40 69.55 68.20 69.00 0.0M
2023-01-24 68.40 69.45 68.25 69.30 0.0M
2023-01-23 70.40 70.70 67.70 68.40 0.0M
2023-01-20 70.20 71.70 70.15 70.40 0.0M
2023-01-19 70.50 70.60 68.90 70.20 0.0M
2023-01-18 69.00 71.30 68.50 70.60 0.0M
2023-01-17 69.35 69.70 68.50 69.00 0.0M
2023-01-16 68.10 70.25 68.10 69.30 0.1M
2023-01-13 69.35 69.40 67.10 67.50 0.0M
2023-01-12 67.90 69.85 66.60 69.35 0.1M
2023-01-11 70.10 71.20 67.90 67.90 0.0M
2023-01-10 69.90 70.85 69.05 70.10 0.0M
2023-01-09 71.00 73.35 68.70 69.90 0.1M
2023-01-05 69.00 71.00 68.50 70.70 0.0M
2023-01-04 71.00 71.00 67.45 69.00 0.0M
2023-01-03 69.10 71.85 69.10 70.40 0.1M
2023-01-02 65.85 69.40 65.70 69.35 0.1M