Solid Försäkringsaktiebolag (publ) (STO:SFAB)
Sweden · Delayed Price · Currency is SEK 104.80
-0.80 (-0.76%)
Sep 2, 2026, 5:29 PM CET
STO:SFAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 106.00 | 107.00 | 104.20 | 104.80 | 104.80 | -0.76% | 12,045 |
| Sep 1, 2026 | 105.40 | 106.80 | 104.00 | 105.60 | 105.60 | 0.57% | 13,020 |
| Aug 31, 2026 | 104.60 | 106.00 | 104.60 | 105.00 | 105.00 | 0.19% | 6,686 |
| Aug 28, 2026 | 107.00 | 107.60 | 104.80 | 104.80 | 104.80 | -1.87% | 12,672 |
| Aug 27, 2026 | 107.40 | 108.20 | 106.20 | 106.80 | 106.80 | -0.74% | 6,920 |
| Aug 26, 2026 | 107.60 | 109.00 | 105.80 | 107.60 | 107.60 | - | 9,058 |
| Aug 25, 2026 | 106.60 | 107.60 | 106.60 | 107.60 | 107.60 | 1.13% | 5,804 |
| Aug 24, 2026 | 105.20 | 107.00 | 105.20 | 106.40 | 106.40 | 1.33% | 23,664 |
| Aug 21, 2026 | 105.00 | 105.40 | 104.00 | 105.00 | 105.00 | 0.57% | 18,073 |
| Aug 20, 2026 | 105.80 | 105.80 | 103.60 | 104.40 | 104.40 | -1.14% | 5,502 |
| Aug 19, 2026 | 105.00 | 105.60 | 103.60 | 105.60 | 105.60 | 0.76% | 24,271 |
| Aug 18, 2026 | 103.60 | 104.80 | 102.40 | 104.80 | 104.80 | 1.55% | 22,606 |
| Aug 17, 2026 | 103.00 | 105.00 | 102.20 | 103.20 | 103.20 | 0.19% | 12,411 |
| Aug 14, 2026 | 102.80 | 104.60 | 102.20 | 103.00 | 103.00 | 0.19% | 13,134 |
| Aug 13, 2026 | 102.20 | 103.40 | 102.00 | 102.80 | 102.80 | - | 2,392 |
| Aug 12, 2026 | 102.00 | 103.00 | 101.20 | 102.80 | 102.80 | 0.39% | 7,541 |
| Aug 11, 2026 | 102.40 | 104.20 | 101.80 | 102.40 | 102.40 | -0.19% | 17,141 |
| Aug 10, 2026 | 103.00 | 104.40 | 102.40 | 102.60 | 102.60 | -1.54% | 8,129 |
| Aug 7, 2026 | 103.00 | 104.60 | 102.20 | 104.20 | 104.20 | 1.17% | 9,995 |
| Aug 6, 2026 | 104.20 | 104.60 | 102.80 | 103.00 | 103.00 | -0.96% | 10,339 |
| Aug 5, 2026 | 105.20 | 105.80 | 103.80 | 104.00 | 104.00 | -1.14% | 6,485 |
| Aug 4, 2026 | 106.00 | 106.60 | 104.00 | 105.20 | 105.20 | -0.19% | 10,359 |
| Aug 3, 2026 | 106.20 | 106.40 | 104.20 | 105.40 | 105.40 | -0.94% | 9,594 |
| Jul 31, 2026 | 107.00 | 107.60 | 105.20 | 106.40 | 106.40 | -0.37% | 9,618 |
| Jul 30, 2026 | 105.80 | 107.60 | 105.60 | 106.80 | 106.80 | 0.75% | 11,102 |
| Jul 29, 2026 | 106.40 | 106.80 | 104.80 | 106.00 | 106.00 | -0.38% | 15,359 |
| Jul 28, 2026 | 106.80 | 107.80 | 105.20 | 106.40 | 106.40 | -0.19% | 28,235 |
| Jul 27, 2026 | 106.60 | 109.00 | 104.80 | 106.60 | 106.60 | - | 27,479 |
| Jul 24, 2026 | 106.00 | 107.80 | 105.00 | 106.60 | 106.60 | 0.57% | 22,802 |
| Jul 23, 2026 | 106.00 | 107.60 | 105.00 | 106.00 | 106.00 | - | 17,756 |
| Jul 22, 2026 | 103.40 | 107.00 | 102.80 | 106.00 | 106.00 | 2.12% | 22,419 |
| Jul 21, 2026 | 102.20 | 104.00 | 102.00 | 103.80 | 103.80 | 1.37% | 15,780 |
| Jul 20, 2026 | 99.50 | 103.40 | 98.10 | 102.40 | 102.40 | 2.91% | 29,108 |
| Jul 17, 2026 | 96.00 | 100.80 | 95.70 | 99.50 | 99.50 | 3.54% | 23,299 |
| Jul 16, 2026 | 95.30 | 96.90 | 95.20 | 96.10 | 96.10 | 0.42% | 10,856 |
| Jul 15, 2026 | 95.90 | 95.90 | 95.10 | 95.70 | 95.70 | -0.10% | 9,145 |
| Jul 14, 2026 | 94.90 | 96.70 | 94.70 | 95.80 | 95.80 | 0.42% | 26,294 |
| Jul 13, 2026 | 94.20 | 95.60 | 93.50 | 95.40 | 95.40 | 0.63% | 14,675 |
| Jul 10, 2026 | 95.90 | 95.90 | 93.00 | 94.80 | 94.80 | -1.15% | 30,414 |
| Jul 9, 2026 | 95.10 | 96.10 | 94.50 | 95.90 | 95.90 | 1.05% | 7,803 |
| Jul 8, 2026 | 94.40 | 95.10 | 93.90 | 94.90 | 94.90 | -0.21% | 7,966 |
| Jul 7, 2026 | 95.10 | 95.70 | 94.50 | 95.10 | 95.10 | -0.31% | 19,750 |
| Jul 6, 2026 | 95.70 | 96.40 | 95.10 | 95.40 | 95.40 | -0.52% | 16,018 |
| Jul 3, 2026 | 96.70 | 97.00 | 95.60 | 95.90 | 95.90 | -0.83% | 19,934 |
| Jul 2, 2026 | 98.10 | 98.10 | 96.20 | 96.70 | 96.70 | -1.43% | 21,506 |
| Jul 1, 2026 | 99.10 | 99.10 | 97.00 | 98.10 | 98.10 | -1.01% | 16,558 |
| Jun 30, 2026 | 98.90 | 100.00 | 98.40 | 99.10 | 99.10 | 0.71% | 24,553 |
| Jun 29, 2026 | 97.60 | 99.80 | 96.90 | 98.40 | 98.40 | 1.23% | 17,843 |
| Jun 26, 2026 | 94.60 | 98.20 | 93.80 | 97.20 | 97.20 | 2.64% | 50,137 |
| Jun 25, 2026 | 103.80 | 103.80 | 93.50 | 94.70 | 94.70 | -9.12% | 131,828 |