Solid Forsakringsaktiebolag SFAB
OMXSTO · Sweden · Finance
SEK 113.00-0.20 (-0.18%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 113.20 | -1.22% | SEK 115.20 | SEK 116.40 | SEK 113.20 | 16.58K |
| 2026-09-29 | SEK 114.60 | +0.53% | SEK 114.40 | SEK 115.40 | SEK 113.60 | 13.33K |
| 2026-09-28 | SEK 114.00 | -1.21% | SEK 116.00 | SEK 116.60 | SEK 113.80 | 11.42K |
| 2026-09-25 | SEK 115.40 | +1.41% | SEK 114.00 | SEK 117.00 | SEK 113.80 |
| 24.51K |
| 2026-09-24 | SEK 113.80 | +1.25% | SEK 113.40 | SEK 114.60 | SEK 112.20 | 11.73K |
| 2026-09-23 | SEK 112.40 | -0.53% | SEK 113.60 | SEK 113.60 | SEK 112.20 | 13.16K |
| 2026-09-22 | SEK 113.00 | -1.22% | SEK 114.80 | SEK 115.20 | SEK 112.80 | 15.25K |
| 2026-09-21 | SEK 114.40 | +2.33% | SEK 112.00 | SEK 114.80 | SEK 112.00 | 22.92K |
| 2026-09-18 | SEK 111.80 | -1.41% | SEK 113.20 | SEK 113.80 | SEK 111.80 | 12.81K |
| 2026-09-17 | SEK 113.40 | +0.89% | SEK 112.40 | SEK 114.00 | SEK 112.20 | 21.71K |
| 2026-09-16 | SEK 112.40 | +1.63% | SEK 111.00 | SEK 113.00 | SEK 110.40 | 17.95K |
| 2026-09-15 | SEK 110.60 | +1.47% | SEK 109.20 | SEK 111.80 | SEK 108.00 | 34.82K |
| 2026-09-14 | SEK 109.00 | +0.37% | SEK 109.00 | SEK 110.00 | SEK 108.00 | 11.33K |
| 2026-09-11 | SEK 108.60 | +4.42% | SEK 104.20 | SEK 109.00 | SEK 104.00 | 35.79K |
| 2026-09-10 | SEK 104.00 | -1.14% | SEK 106.40 | SEK 106.40 | SEK 104.00 | 14.77K |
| 2026-09-09 | SEK 105.20 | -0.94% | SEK 106.00 | SEK 106.80 | SEK 105.00 | 14.58K |
| 2026-09-08 | SEK 106.20 | -0.38% | SEK 106.80 | SEK 107.00 | SEK 105.20 | 11.61K |
| 2026-09-07 | SEK 106.60 | -0.93% | SEK 107.60 | SEK 108.40 | SEK 106.60 | 28.46K |
| 2026-09-04 | SEK 107.60 | +2.09% | SEK 105.40 | SEK 107.60 | SEK 105.40 | 50.61K |
| 2026-09-03 | SEK 105.40 | +0.57% | SEK 105.60 | SEK 106.80 | SEK 105.00 | 16.83K |
| 2026-09-02 | SEK 104.80 | -0.76% | SEK 106.00 | SEK 107.00 | SEK 104.20 | 12.05K |
| 2026-09-01 | SEK 105.60 | +0.57% | SEK 105.40 | SEK 106.80 | SEK 104.00 | 13.02K |
| 2026-08-31 | SEK 105.00 | +0.19% | SEK 104.60 | SEK 106.00 | SEK 104.60 | 6.77K |
| 2026-08-28 | SEK 104.80 | -1.87% | SEK 107.00 | SEK 107.60 | SEK 104.80 | 12.67K |
| 2026-08-27 | SEK 106.80 | -0.74% | SEK 107.40 | SEK 108.20 | SEK 106.20 | 6.92K |
| 2026-08-26 | SEK 107.60 | 0.00% | SEK 107.60 | SEK 109.00 | SEK 105.80 | 9.06K |
| 2026-08-25 | SEK 107.60 | +1.13% | SEK 106.60 | SEK 107.60 | SEK 106.60 | 5.80K |
| 2026-08-24 | SEK 106.40 | +1.33% | SEK 105.20 | SEK 107.00 | SEK 105.20 | 23.66K |
| 2026-08-21 | SEK 105.00 | +0.57% | SEK 105.00 | SEK 105.40 | SEK 104.00 | 18.07K |
| 2026-08-20 | SEK 104.40 | -1.14% | SEK 105.80 | SEK 105.80 | SEK 103.60 | 5.50K |
| 2026-08-19 | SEK 105.60 | +0.76% | SEK 105.00 | SEK 105.60 | SEK 103.60 | 24.27K |
| 2026-08-18 | SEK 104.80 | +1.55% | SEK 103.60 | SEK 104.80 | SEK 102.40 | 22.61K |
| 2026-08-17 | SEK 103.20 | +0.19% | SEK 103.00 | SEK 105.00 | SEK 102.20 | 12.41K |
| 2026-08-14 | SEK 103.00 | +0.19% | SEK 102.80 | SEK 104.60 | SEK 102.20 | 13.13K |
| 2026-08-13 | SEK 102.80 | 0.00% | SEK 102.20 | SEK 103.40 | SEK 102.00 | 2.39K |
| 2026-08-12 | SEK 102.80 | +0.39% | SEK 102.00 | SEK 103.00 | SEK 101.20 | 7.54K |
| 2026-08-11 | SEK 102.40 | -0.19% | SEK 102.40 | SEK 104.20 | SEK 101.80 | 17.14K |
| 2026-08-10 | SEK 102.60 | -1.54% | SEK 103.00 | SEK 104.40 | SEK 102.40 | 8.13K |
| 2026-08-07 | SEK 104.20 | +1.17% | SEK 103.00 | SEK 104.60 | SEK 102.20 | 10.00K |
| 2026-08-06 | SEK 103.00 | -0.96% | SEK 104.20 | SEK 104.60 | SEK 102.80 | 10.34K |
| 2026-08-05 | SEK 104.00 | -1.14% | SEK 105.20 | SEK 105.80 | SEK 103.80 | 6.49K |
| 2026-08-04 | SEK 105.20 | -0.19% | SEK 106.00 | SEK 106.60 | SEK 104.00 | 10.36K |
| 2026-08-03 | SEK 105.40 | -0.94% | SEK 106.20 | SEK 106.40 | SEK 104.20 | 9.59K |
| 2026-07-31 | SEK 106.40 | -0.37% | SEK 107.00 | SEK 107.60 | SEK 105.20 | 9.62K |
| 2026-07-30 | SEK 106.80 | +0.75% | SEK 105.80 | SEK 107.60 | SEK 105.60 | 11.10K |
| 2026-07-29 | SEK 106.00 | -0.38% | SEK 106.40 | SEK 106.80 | SEK 104.80 | 15.36K |
| 2026-07-28 | SEK 106.40 | -0.19% | SEK 106.80 | SEK 107.80 | SEK 105.20 | 28.24K |
| 2026-07-27 | SEK 106.60 | 0.00% | SEK 106.60 | SEK 109.00 | SEK 104.80 | 27.48K |
| 2026-07-24 | SEK 106.60 | +0.57% | SEK 106.00 | SEK 107.80 | SEK 105.00 | 22.80K |
| 2026-07-23 | SEK 106.00 | 0.00% | SEK 106.00 | SEK 107.60 | SEK 105.00 | 17.76K |
| 2026-07-22 | SEK 106.00 | +2.12% | SEK 103.40 | SEK 107.00 | SEK 102.80 | 22.42K |
| 2026-07-21 | SEK 103.80 | +1.37% | SEK 102.20 | SEK 104.00 | SEK 102.00 | 15.78K |
| 2026-07-20 | SEK 102.40 | +2.91% | SEK 99.50 | SEK 103.40 | SEK 98.10 | 29.11K |
| 2026-07-17 | SEK 99.50 | +3.54% | SEK 96.00 | SEK 100.80 | SEK 95.70 | 23.30K |
| 2026-07-16 | SEK 96.10 | +0.42% | SEK 95.30 | SEK 96.90 | SEK 95.20 | 10.86K |
| 2026-07-15 | SEK 95.70 | -0.10% | SEK 95.90 | SEK 95.90 | SEK 95.10 | 9.15K |
| 2026-07-14 | SEK 95.80 | +0.42% | SEK 94.90 | SEK 96.70 | SEK 94.70 | 26.29K |
| 2026-07-13 | SEK 95.40 | +0.63% | SEK 94.20 | SEK 95.60 | SEK 93.50 | 14.68K |
| 2026-07-10 | SEK 94.80 | -1.15% | SEK 95.90 | SEK 95.90 | SEK 93.10 | 25.09K |
| 2026-07-09 | SEK 95.90 | +1.05% | SEK 95.10 | SEK 96.10 | SEK 94.50 | 7.80K |
| 2026-07-08 | SEK 94.90 | -0.21% | SEK 94.40 | SEK 95.10 | SEK 93.90 | 7.97K |
| 2026-07-07 | SEK 95.10 | -0.31% | SEK 95.10 | SEK 95.70 | SEK 94.50 | 19.75K |
| 2026-07-06 | SEK 95.40 | -0.52% | SEK 95.70 | SEK 96.40 | SEK 95.10 | 16.02K |
| 2026-07-03 | SEK 95.90 | -0.83% | SEK 96.70 | SEK 97.00 | SEK 95.60 | 19.93K |
| 2026-07-02 | SEK 96.70 | -1.43% | SEK 98.10 | SEK 98.10 | SEK 96.20 | 21.51K |
| 2026-07-01 | SEK 98.10 | -1.01% | SEK 99.10 | SEK 99.10 | SEK 97.00 | 16.56K |
| 2026-06-30 | SEK 99.10 | +0.71% | SEK 98.90 | SEK 100.00 | SEK 98.40 | 24.55K |
| 2026-06-29 | SEK 98.40 | +1.23% | SEK 97.60 | SEK 99.80 | SEK 96.90 | 17.84K |
| 2026-06-26 | SEK 97.20 | +2.64% | SEK 94.60 | SEK 98.20 | SEK 93.80 | 50.14K |
| 2026-06-25 | SEK 94.70 | -9.12% | SEK 103.80 | SEK 103.80 | SEK 93.50 | 131.83K |
| 2026-06-24 | SEK 104.20 | -0.38% | SEK 104.00 | SEK 104.60 | SEK 102.60 | 12.50K |
| 2026-06-23 | SEK 104.60 | -0.19% | SEK 104.20 | SEK 104.80 | SEK 103.00 | 17.88K |
| 2026-06-22 | SEK 104.80 | +1.35% | SEK 103.20 | SEK 104.80 | SEK 102.20 | 20.10K |
| 2026-06-18 | SEK 103.40 | +0.58% | SEK 102.80 | SEK 104.20 | SEK 102.00 | 11.85K |
| 2026-06-17 | SEK 102.80 | -0.77% | SEK 103.20 | SEK 104.40 | SEK 102.00 | 6.80K |
| 2026-06-16 | SEK 103.60 | +0.19% | SEK 104.40 | SEK 105.40 | SEK 103.20 | 10.29K |
| 2026-06-15 | SEK 103.40 | 0.00% | SEK 103.60 | SEK 104.80 | SEK 103.40 | 13.76K |
| 2026-06-12 | SEK 103.40 | +1.77% | SEK 103.20 | SEK 103.40 | SEK 102.40 | 5.30K |
| 2026-06-11 | SEK 101.60 | 0.00% | SEK 101.60 | SEK 102.60 | SEK 101.00 | 9.10K |
| 2026-06-10 | SEK 101.60 | +1.70% | SEK 100.00 | SEK 103.00 | SEK 99.70 | 13.97K |
| 2026-06-09 | SEK 99.90 | -1.28% | SEK 100.40 | SEK 102.00 | SEK 99.90 | 9.45K |
| 2026-06-08 | SEK 101.20 | +0.40% | SEK 99.30 | SEK 101.20 | SEK 98.50 | 11.61K |
| 2026-06-05 | SEK 100.80 | +0.80% | SEK 99.50 | SEK 100.80 | SEK 99.50 | 11.16K |
| 2026-06-04 | SEK 100.00 | -0.20% | SEK 99.90 | SEK 101.00 | SEK 98.50 | 22.43K |
| 2026-06-03 | SEK 100.20 | -1.38% | SEK 101.00 | SEK 101.80 | SEK 99.60 | 17.01K |
| 2026-06-02 | SEK 101.60 | +1.40% | SEK 100.20 | SEK 102.20 | SEK 100.20 | 8.60K |
| 2026-06-01 | SEK 100.20 | -1.18% | SEK 101.60 | SEK 102.00 | SEK 100.20 | 14.74K |
| 2026-05-29 | SEK 101.40 | +1.20% | SEK 100.40 | SEK 102.40 | SEK 99.40 | 146.44K |
| 2026-05-28 | SEK 100.20 | -0.20% | SEK 100.40 | SEK 101.00 | SEK 99.80 | 17.18K |
| 2026-05-27 | SEK 100.40 | -1.76% | SEK 102.20 | SEK 102.60 | SEK 100.40 | 17.47K |