Solid Försäkringsaktiebolag (publ) (STO:SFAB)
Sweden · Delayed Price · Currency is SEK 77.90
+1.00 (1.30%)
At close: Dec 5, 2025
STO:SFAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.90 | 78.40 | 76.90 | 77.90 | 77.90 | 1.30% | 18,493 |
| Dec 4, 2025 | 76.50 | 76.90 | 75.70 | 76.90 | 76.90 | 0.52% | 18,761 |
| Dec 3, 2025 | 75.10 | 76.70 | 75.10 | 76.50 | 76.50 | 2.00% | 27,601 |
| Dec 2, 2025 | 75.30 | 76.00 | 75.00 | 75.00 | 75.00 | -0.27% | 15,301 |
| Dec 1, 2025 | 75.20 | 75.80 | 74.50 | 75.20 | 75.20 | 1.76% | 12,566 |
| Nov 28, 2025 | 75.80 | 75.90 | 73.90 | 73.90 | 73.90 | -1.47% | 188,647 |
| Nov 27, 2025 | 76.00 | 76.20 | 74.80 | 75.00 | 75.00 | 1.21% | 15,913 |
| Nov 26, 2025 | 75.30 | 76.80 | 74.10 | 74.10 | 74.10 | -0.67% | 31,681 |
| Nov 25, 2025 | 75.20 | 75.60 | 74.30 | 74.60 | 74.60 | -0.53% | 21,659 |
| Nov 24, 2025 | 74.40 | 75.50 | 73.80 | 75.00 | 75.00 | 1.21% | 20,772 |
| Nov 21, 2025 | 75.60 | 75.90 | 74.10 | 74.10 | 74.10 | -1.98% | 12,049 |
| Nov 20, 2025 | 75.20 | 76.00 | 75.10 | 75.60 | 75.60 | 0.53% | 9,884 |
| Nov 19, 2025 | 74.20 | 75.50 | 74.10 | 75.20 | 75.20 | 1.48% | 8,045 |
| Nov 18, 2025 | 74.60 | 75.10 | 73.90 | 74.10 | 74.10 | -0.27% | 19,734 |
| Nov 17, 2025 | 76.60 | 77.30 | 74.30 | 74.30 | 74.30 | -2.37% | 15,117 |
| Nov 14, 2025 | 75.40 | 76.50 | 75.10 | 76.10 | 76.10 | 0.79% | 7,622 |
| Nov 13, 2025 | 75.80 | 76.40 | 75.50 | 75.50 | 75.50 | -0.53% | 8,779 |
| Nov 12, 2025 | 75.10 | 76.40 | 75.00 | 75.90 | 75.90 | 1.20% | 24,596 |
| Nov 11, 2025 | 75.10 | 75.90 | 74.90 | 75.00 | 75.00 | -0.79% | 16,146 |
| Nov 10, 2025 | 76.00 | 76.60 | 75.10 | 75.60 | 75.60 | -0.53% | 13,234 |
| Nov 7, 2025 | 76.30 | 76.90 | 75.00 | 76.00 | 76.00 | -1.17% | 32,211 |
| Nov 6, 2025 | 75.80 | 77.40 | 75.70 | 76.90 | 76.90 | 1.05% | 3,534 |
| Nov 5, 2025 | 75.60 | 76.50 | 75.00 | 76.10 | 76.10 | 0.66% | 16,205 |
| Nov 4, 2025 | 77.00 | 77.00 | 75.60 | 75.60 | 75.60 | -1.43% | 16,928 |
| Nov 3, 2025 | 77.10 | 77.30 | 76.10 | 76.70 | 76.70 | -0.78% | 9,547 |
| Oct 31, 2025 | 77.30 | 78.90 | 77.20 | 77.30 | 77.30 | 0.13% | 5,849 |
| Oct 30, 2025 | 77.10 | 78.00 | 77.10 | 77.20 | 77.20 | -0.52% | 7,743 |
| Oct 29, 2025 | 77.00 | 77.80 | 77.00 | 77.60 | 77.60 | 0.78% | 8,743 |
| Oct 28, 2025 | 77.20 | 77.50 | 77.00 | 77.00 | 77.00 | 0.92% | 12,430 |
| Oct 27, 2025 | 76.10 | 77.00 | 76.10 | 76.30 | 76.30 | 0.79% | 8,159 |
| Oct 24, 2025 | 76.20 | 76.50 | 75.70 | 75.70 | 75.70 | - | 13,712 |
| Oct 23, 2025 | 77.30 | 77.30 | 74.80 | 75.70 | 75.70 | -2.82% | 19,720 |
| Oct 22, 2025 | 77.90 | 80.70 | 77.20 | 77.90 | 77.90 | -3.71% | 13,108 |
| Oct 21, 2025 | 77.30 | 80.90 | 77.30 | 80.90 | 80.90 | 4.93% | 12,063 |
| Oct 20, 2025 | 77.70 | 78.30 | 76.80 | 77.10 | 77.10 | -0.26% | 9,493 |
| Oct 17, 2025 | 77.90 | 78.00 | 77.30 | 77.30 | 77.30 | -0.77% | 4,394 |
| Oct 16, 2025 | 78.10 | 78.10 | 77.30 | 77.90 | 77.90 | -0.38% | 11,016 |
| Oct 15, 2025 | 77.80 | 78.40 | 77.80 | 78.20 | 78.20 | 0.26% | 6,780 |
| Oct 14, 2025 | 78.70 | 79.00 | 76.40 | 78.00 | 78.00 | -0.89% | 8,127 |
| Oct 13, 2025 | 77.10 | 78.70 | 77.10 | 78.70 | 78.70 | 2.21% | 9,338 |
| Oct 10, 2025 | 77.50 | 77.80 | 76.90 | 77.00 | 77.00 | -0.39% | 15,337 |
| Oct 9, 2025 | 76.60 | 77.90 | 76.40 | 77.30 | 77.30 | 0.78% | 9,919 |
| Oct 8, 2025 | 76.30 | 76.80 | 75.40 | 76.70 | 76.70 | 0.39% | 6,043 |
| Oct 7, 2025 | 76.70 | 76.80 | 75.70 | 76.40 | 76.40 | -0.39% | 7,457 |
| Oct 6, 2025 | 75.90 | 76.80 | 75.20 | 76.70 | 76.70 | 1.46% | 25,851 |
| Oct 3, 2025 | 75.50 | 76.20 | 75.50 | 75.60 | 75.60 | 0.53% | 3,880 |
| Oct 2, 2025 | 75.80 | 76.70 | 75.20 | 75.20 | 75.20 | -1.31% | 9,137 |
| Oct 1, 2025 | 75.10 | 76.20 | 75.00 | 76.20 | 76.20 | 1.60% | 9,559 |
| Sep 30, 2025 | 75.40 | 75.70 | 75.00 | 75.00 | 75.00 | - | 11,235 |
| Sep 29, 2025 | 75.10 | 75.50 | 75.00 | 75.00 | 75.00 | 0.27% | 5,032 |