Solid Försäkringsaktiebolag (publ) (STO:SFAB)
Sweden · Delayed Price · Currency is SEK 74.50
+0.20 (0.27%)
Sep 24, 2025, 5:29 PM CET
STO:SFAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 74.30 | 74.50 | 74.10 | 74.30 | 74.30 | - | 5,176 |
| 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 |
| Aug 22, 2025 | 74.30 | 74.50 | 73.20 | 73.40 | 73.40 | -1.21% | 36,141 |
| Aug 21, 2025 | 74.60 | 75.00 | 74.30 | 74.30 | 74.30 | 0.13% | 11,120 |
| Aug 20, 2025 | 74.50 | 74.90 | 73.90 | 74.20 | 74.20 | 0.95% | 14,329 |
| Aug 19, 2025 | 73.40 | 74.00 | 72.90 | 73.50 | 73.50 | 0.96% | 22,736 |
| Aug 18, 2025 | 75.00 | 75.00 | 72.80 | 72.80 | 72.80 | -2.67% | 15,213 |
| Aug 15, 2025 | 74.40 | 75.00 | 74.40 | 74.80 | 74.80 | 0.67% | 17,063 |
| Aug 14, 2025 | 73.40 | 74.30 | 71.80 | 74.30 | 74.30 | 1.09% | 24,494 |
| Aug 13, 2025 | 74.70 | 74.90 | 73.50 | 73.50 | 73.50 | -1.61% | 24,285 |
| Aug 12, 2025 | 75.60 | 75.70 | 74.70 | 74.70 | 74.70 | -0.93% | 9,903 |
| Aug 11, 2025 | 74.40 | 75.50 | 74.30 | 75.40 | 75.40 | 1.48% | 13,481 |
| Aug 8, 2025 | 74.00 | 74.50 | 73.70 | 74.30 | 74.30 | 0.81% | 8,145 |
| Aug 7, 2025 | 74.10 | 74.50 | 73.70 | 73.70 | 73.70 | -0.41% | 14,588 |
| Aug 6, 2025 | 74.00 | 74.70 | 73.70 | 74.00 | 74.00 | 0.27% | 17,288 |
| Aug 5, 2025 | 74.30 | 74.60 | 73.80 | 73.80 | 73.80 | - | 18,776 |
| Aug 4, 2025 | 74.00 | 74.40 | 73.80 | 73.80 | 73.80 | - | 7,438 |
| Aug 1, 2025 | 74.20 | 74.40 | 73.80 | 73.80 | 73.80 | -0.54% | 6,146 |
| Jul 31, 2025 | 74.00 | 74.90 | 73.90 | 74.20 | 74.20 | 0.41% | 10,225 |
| Jul 30, 2025 | 74.00 | 75.00 | 73.00 | 73.90 | 73.90 | 0.27% | 30,330 |
| Jul 29, 2025 | 73.50 | 74.90 | 72.90 | 73.70 | 73.70 | 1.24% | 22,858 |
| Jul 28, 2025 | 74.30 | 76.00 | 72.50 | 72.80 | 72.80 | -2.02% | 41,713 |
| Jul 25, 2025 | 74.70 | 76.00 | 73.80 | 74.30 | 74.30 | 0.13% | 26,606 |
| Jul 24, 2025 | 76.00 | 76.10 | 74.10 | 74.20 | 74.20 | -2.37% | 29,863 |
| Jul 23, 2025 | 75.90 | 76.50 | 75.30 | 76.00 | 76.00 | 0.53% | 9,751 |
| Jul 22, 2025 | 77.30 | 77.30 | 75.30 | 75.60 | 75.60 | -2.07% | 17,199 |
| Jul 21, 2025 | 78.00 | 78.70 | 76.90 | 77.20 | 77.20 | -2.40% | 18,683 |
| Jul 18, 2025 | 80.00 | 81.50 | 78.00 | 79.10 | 79.10 | -2.35% | 23,568 |
| Jul 17, 2025 | 81.90 | 81.90 | 80.50 | 81.00 | 81.00 | -1.10% | 11,319 |
| Jul 16, 2025 | 81.00 | 82.00 | 80.00 | 81.90 | 81.90 | 1.11% | 8,422 |