Solid Försäkringsaktiebolag (publ) (STO:SFAB)
Sweden · Delayed Price · Currency is SEK 77.30
+0.10 (0.13%)
Oct 31, 2025, 12:59 PM CET
STO:SFAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 74.50 | 75.10 | 74.20 | 74.80 | 74.80 | 0.40% | 9,301 |
| Sep 25, 2025 | 74.60 | 75.50 | 74.50 | 74.50 | 74.50 | - | 15,843 |
| Sep 24, 2025 | 74.70 | 74.70 | 74.20 | 74.50 | 74.50 | 0.27% | 20,372 |
| Sep 23, 2025 | 74.30 | 74.50 | 74.10 | 74.30 | 74.30 | - | 5,695 |
| Sep 22, 2025 | 73.70 | 74.90 | 73.70 | 74.30 | 74.30 | 0.95% | 22,830 |
| Sep 19, 2025 | 74.00 | 74.80 | 73.60 | 73.60 | 73.60 | -0.27% | 12,984 |
| Sep 18, 2025 | 74.10 | 74.20 | 73.40 | 73.80 | 73.80 | 0.14% | 7,456 |
| Sep 17, 2025 | 74.30 | 74.50 | 73.40 | 73.70 | 73.70 | -0.67% | 5,189 |
| Sep 16, 2025 | 74.00 | 75.70 | 74.00 | 74.20 | 74.20 | 1.50% | 14,929 |
| Sep 15, 2025 | 73.90 | 75.00 | 73.10 | 73.10 | 73.10 | -0.95% | 12,395 |
| Sep 12, 2025 | 74.00 | 74.20 | 73.80 | 73.80 | 73.80 | 0.68% | 13,347 |
| Sep 11, 2025 | 72.50 | 73.90 | 72.50 | 73.30 | 73.30 | 1.10% | 10,109 |
| Sep 10, 2025 | 73.90 | 74.20 | 71.80 | 72.50 | 72.50 | -1.76% | 42,682 |
| Sep 9, 2025 | 73.50 | 75.30 | 73.50 | 73.80 | 73.80 | -1.20% | 9,557 |
| Sep 8, 2025 | 73.20 | 74.70 | 73.10 | 74.70 | 74.70 | 2.05% | 26,239 |
| Sep 5, 2025 | 73.40 | 73.90 | 72.90 | 73.20 | 73.20 | -0.14% | 12,225 |
| Sep 4, 2025 | 74.10 | 74.50 | 73.00 | 73.30 | 73.30 | -0.41% | 10,013 |
| Sep 3, 2025 | 74.00 | 74.20 | 73.60 | 73.60 | 73.60 | -0.14% | 7,099 |
| Sep 2, 2025 | 75.10 | 75.50 | 73.70 | 73.70 | 73.70 | -1.21% | 17,321 |
| Sep 1, 2025 | 74.40 | 75.50 | 74.40 | 74.60 | 74.60 | 0.54% | 6,747 |
| Aug 29, 2025 | 74.30 | 75.20 | 74.00 | 74.20 | 74.20 | -0.13% | 12,475 |
| Aug 28, 2025 | 74.80 | 75.40 | 74.30 | 74.30 | 74.30 | - | 6,675 |
| Aug 27, 2025 | 75.20 | 75.60 | 74.30 | 74.30 | 74.30 | -1.07% | 20,855 |
| Aug 26, 2025 | 75.00 | 75.60 | 74.10 | 75.10 | 75.10 | 0.40% | 7,346 |
| Aug 25, 2025 | 73.60 | 76.10 | 73.40 | 74.80 | 74.80 | 1.91% | 20,565 |