Solid Försäkringsaktiebolag (publ) (STO:SFAB)
Sweden · Delayed Price · Currency is SEK 107.60
-0.80 (-0.74%)
At close: Mar 2, 2026
STO:SFAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 107.20 | 108.60 | 106.00 | 107.60 | 107.60 | -0.74% | 10,546 |
| Feb 27, 2026 | 109.00 | 111.00 | 107.80 | 108.40 | 108.40 | -0.55% | 28,807 |
| Feb 26, 2026 | 107.60 | 110.00 | 107.40 | 109.00 | 109.00 | 1.68% | 15,193 |
| Feb 25, 2026 | 106.00 | 108.40 | 105.80 | 107.20 | 107.20 | 2.10% | 17,114 |
| Feb 24, 2026 | 103.80 | 106.20 | 103.00 | 105.00 | 105.00 | 1.55% | 12,323 |
| Feb 23, 2026 | 105.40 | 107.00 | 103.00 | 103.40 | 103.40 | -1.71% | 31,575 |
| Feb 20, 2026 | 104.60 | 107.00 | 104.00 | 105.20 | 105.20 | 1.54% | 28,947 |
| Feb 19, 2026 | 103.40 | 104.80 | 103.00 | 103.60 | 103.60 | 1.17% | 15,972 |
| Feb 18, 2026 | 103.00 | 104.60 | 101.80 | 102.40 | 102.40 | 0.39% | 15,852 |
| Feb 17, 2026 | 102.20 | 103.60 | 100.40 | 102.00 | 102.00 | -0.20% | 23,641 |
| Feb 16, 2026 | 103.60 | 105.60 | 102.00 | 102.20 | 102.20 | -1.54% | 22,273 |
| Feb 13, 2026 | 101.00 | 104.00 | 99.60 | 103.80 | 103.80 | 2.77% | 26,232 |
| Feb 12, 2026 | 100.80 | 102.80 | 100.00 | 101.00 | 101.00 | 1.10% | 20,504 |
| Feb 11, 2026 | 98.70 | 104.00 | 98.00 | 99.90 | 99.90 | 1.22% | 45,460 |
| Feb 10, 2026 | 91.10 | 99.50 | 91.10 | 98.70 | 98.70 | 11.15% | 59,044 |
| Feb 9, 2026 | 90.70 | 91.00 | 88.50 | 88.80 | 88.80 | -1.44% | 16,644 |
| Feb 6, 2026 | 89.40 | 91.60 | 88.00 | 90.10 | 90.10 | 0.78% | 23,185 |
| Feb 5, 2026 | 91.80 | 91.80 | 89.00 | 89.40 | 89.40 | -2.30% | 14,562 |
| Feb 4, 2026 | 91.90 | 91.90 | 90.60 | 91.50 | 91.50 | -0.11% | 14,171 |
| Feb 3, 2026 | 91.90 | 92.60 | 90.70 | 91.60 | 91.60 | -0.22% | 17,402 |
| Feb 2, 2026 | 92.20 | 92.30 | 90.60 | 91.80 | 91.80 | -0.33% | 17,374 |
| Jan 30, 2026 | 93.00 | 93.00 | 91.40 | 92.10 | 92.10 | -0.86% | 17,961 |
| Jan 29, 2026 | 91.60 | 93.40 | 91.60 | 92.90 | 92.90 | 1.53% | 22,425 |
| Jan 28, 2026 | 91.30 | 91.90 | 90.40 | 91.50 | 91.50 | 0.22% | 16,556 |
| Jan 27, 2026 | 91.80 | 92.30 | 90.80 | 91.30 | 91.30 | -0.22% | 18,381 |
| Jan 26, 2026 | 90.00 | 91.70 | 89.90 | 91.50 | 91.50 | 2.12% | 35,182 |
| Jan 23, 2026 | 87.50 | 89.90 | 87.30 | 89.60 | 89.60 | 2.99% | 31,079 |
| Jan 22, 2026 | 86.80 | 87.40 | 86.60 | 87.00 | 87.00 | 0.93% | 11,574 |
| Jan 21, 2026 | 87.20 | 87.20 | 85.60 | 86.20 | 86.20 | -1.37% | 12,183 |
| Jan 20, 2026 | 86.70 | 87.70 | 85.60 | 87.40 | 87.40 | 0.81% | 14,729 |
| Jan 19, 2026 | 87.10 | 87.20 | 85.70 | 86.70 | 86.70 | -0.91% | 14,515 |
| Jan 16, 2026 | 85.60 | 88.10 | 85.20 | 87.50 | 87.50 | 2.10% | 25,713 |
| Jan 15, 2026 | 84.90 | 86.40 | 84.90 | 85.70 | 85.70 | 0.94% | 17,692 |
| Jan 14, 2026 | 86.10 | 86.30 | 84.70 | 84.90 | 84.90 | -1.28% | 18,964 |
| Jan 13, 2026 | 87.00 | 87.60 | 85.20 | 86.00 | 86.00 | -1.15% | 18,962 |
| Jan 12, 2026 | 87.00 | 89.50 | 87.00 | 87.00 | 87.00 | 0.35% | 24,823 |
| Jan 9, 2026 | 86.90 | 87.50 | 86.10 | 86.70 | 86.70 | 0.35% | 17,468 |
| Jan 8, 2026 | 86.30 | 88.30 | 86.30 | 86.40 | 86.40 | 0.70% | 18,372 |
| Jan 7, 2026 | 85.90 | 87.80 | 85.80 | 85.80 | 85.80 | - | 13,835 |
| Jan 5, 2026 | 87.20 | 87.90 | 85.70 | 85.80 | 85.80 | -1.15% | 19,412 |
| Jan 2, 2026 | 87.10 | 88.00 | 86.10 | 86.80 | 86.80 | 0.58% | 18,519 |
| Dec 30, 2025 | 86.00 | 86.90 | 85.70 | 86.30 | 86.30 | 0.47% | 19,223 |
| Dec 29, 2025 | 84.60 | 86.20 | 84.30 | 85.90 | 85.90 | 1.42% | 33,980 |
| Dec 23, 2025 | 83.10 | 85.20 | 83.10 | 84.70 | 84.70 | 1.93% | 22,732 |
| Dec 22, 2025 | 82.00 | 83.50 | 82.00 | 83.10 | 83.10 | 1.34% | 20,016 |
| Dec 19, 2025 | 80.10 | 82.40 | 80.10 | 82.00 | 82.00 | 2.37% | 38,040 |
| Dec 18, 2025 | 79.80 | 80.70 | 79.80 | 80.10 | 80.10 | 0.38% | 13,389 |
| Dec 17, 2025 | 78.80 | 80.10 | 78.80 | 79.80 | 79.80 | 1.53% | 34,480 |
| Dec 16, 2025 | 79.30 | 79.40 | 78.50 | 78.60 | 78.60 | -0.63% | 16,752 |
| Dec 15, 2025 | 78.50 | 79.90 | 78.10 | 79.10 | 79.10 | 1.28% | 26,235 |