Solid Försäkringsaktiebolag (publ) (STO:SFAB)
Sweden · Delayed Price · Currency is SEK 114.20
-3.20 (-2.73%)
Apr 14, 2026, 5:29 PM CET
STO:SFAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 115.80 | 116.80 | 113.60 | 114.20 | 114.20 | -2.73% | 58,119 |
| Apr 13, 2026 | 113.00 | 118.00 | 111.60 | 117.40 | 117.40 | 4.08% | 45,024 |
| Apr 10, 2026 | 110.80 | 114.00 | 110.80 | 112.80 | 112.80 | 2.36% | 45,259 |
| Apr 9, 2026 | 109.60 | 112.80 | 109.60 | 110.20 | 110.20 | 0.73% | 33,833 |
| Apr 8, 2026 | 111.60 | 111.80 | 109.00 | 109.40 | 109.40 | 1.67% | 34,550 |
| Apr 7, 2026 | 106.80 | 111.60 | 106.40 | 107.60 | 107.60 | 1.70% | 44,427 |
| Apr 2, 2026 | 106.80 | 107.00 | 105.80 | 105.80 | 105.80 | -0.75% | 17,144 |
| Apr 1, 2026 | 106.40 | 106.60 | 106.00 | 106.60 | 106.60 | 1.33% | 37,468 |
| Mar 31, 2026 | 104.80 | 106.80 | 104.60 | 105.20 | 105.20 | 0.57% | 19,810 |
| Mar 30, 2026 | 106.20 | 106.20 | 104.20 | 104.60 | 104.60 | -0.95% | 23,085 |
| Mar 27, 2026 | 106.40 | 106.40 | 105.40 | 105.60 | 105.60 | -0.56% | 16,038 |
| Mar 26, 2026 | 106.00 | 106.60 | 105.00 | 106.20 | 106.20 | 0.19% | 20,930 |
| Mar 25, 2026 | 105.80 | 107.20 | 105.40 | 106.00 | 106.00 | 1.53% | 8,866 |
| Mar 24, 2026 | 105.80 | 105.80 | 103.80 | 104.40 | 104.40 | -0.95% | 14,916 |
| Mar 23, 2026 | 103.20 | 106.20 | 100.60 | 105.40 | 105.40 | 0.57% | 44,476 |
| Mar 20, 2026 | 107.00 | 107.40 | 103.60 | 104.80 | 104.80 | -2.24% | 30,472 |
| Mar 19, 2026 | 109.20 | 110.20 | 107.00 | 107.20 | 107.20 | -2.72% | 33,825 |
| Mar 18, 2026 | 112.40 | 114.60 | 110.00 | 110.20 | 110.20 | -1.78% | 29,377 |
| Mar 17, 2026 | 109.20 | 112.80 | 108.60 | 112.20 | 112.20 | 3.13% | 40,819 |
| Mar 16, 2026 | 106.40 | 109.80 | 105.00 | 108.80 | 108.80 | 2.84% | 18,938 |
| Mar 13, 2026 | 107.20 | 107.20 | 105.20 | 105.80 | 105.80 | -0.56% | 10,754 |
| Mar 12, 2026 | 106.80 | 108.00 | 105.80 | 106.40 | 106.40 | -0.93% | 18,722 |
| Mar 11, 2026 | 106.80 | 108.00 | 106.20 | 107.40 | 107.40 | 1.13% | 23,437 |
| Mar 10, 2026 | 105.20 | 107.40 | 105.00 | 106.20 | 106.20 | 1.53% | 10,004 |
| Mar 9, 2026 | 104.40 | 105.40 | 102.40 | 104.60 | 104.60 | -1.13% | 19,841 |
| Mar 6, 2026 | 106.00 | 107.20 | 104.60 | 105.80 | 105.80 | -0.19% | 16,157 |
| Mar 5, 2026 | 104.40 | 107.00 | 104.40 | 106.00 | 106.00 | 1.92% | 10,834 |
| Mar 4, 2026 | 101.60 | 106.00 | 101.60 | 104.00 | 104.00 | 1.76% | 31,059 |
| Mar 3, 2026 | 107.40 | 107.40 | 102.00 | 102.20 | 102.20 | -4.31% | 26,951 |
| Mar 2, 2026 | 107.20 | 108.60 | 106.00 | 106.80 | 106.80 | -1.48% | 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% | 61,252 |
| Feb 9, 2026 | 90.70 | 91.00 | 88.50 | 88.80 | 88.80 | -1.44% | 16,676 |
| 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 |