Solid Försäkringsaktiebolag (publ) (STO:SFAB)
Sweden · Delayed Price · Currency is SEK 105.80
-0.60 (-0.56%)
Nov 2, 2026, 4:12 PM CET
STO:SFAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 106.20 | 107.00 | 105.00 | 105.80 | 105.80 | -0.56% | 13,822 |
| Oct 30, 2026 | 107.00 | 108.60 | 106.40 | 106.40 | 106.40 | -0.37% | 21,251 |
| Oct 29, 2026 | 106.20 | 107.40 | 106.20 | 106.80 | 106.80 | 0.56% | 13,473 |
| Oct 28, 2026 | 106.00 | 108.60 | 105.80 | 106.20 | 106.20 | 0.95% | 14,067 |
| Oct 27, 2026 | 105.00 | 107.20 | 104.60 | 105.20 | 105.20 | -0.19% | 23,816 |
| Oct 26, 2026 | 107.80 | 111.40 | 105.40 | 105.40 | 105.40 | -1.50% | 42,106 |
| Oct 23, 2026 | 112.60 | 112.60 | 100.60 | 107.00 | 107.00 | -5.14% | 85,611 |
| Oct 22, 2026 | 112.20 | 113.60 | 111.80 | 112.80 | 112.80 | 0.53% | 16,476 |
| Oct 21, 2026 | 112.80 | 113.80 | 112.20 | 112.20 | 112.20 | -0.36% | 8,536 |
| Oct 20, 2026 | 112.20 | 113.80 | 111.20 | 112.60 | 112.60 | 0.36% | 14,901 |
| Oct 19, 2026 | 114.00 | 114.80 | 112.00 | 112.20 | 112.20 | -1.75% | 10,604 |
| Oct 16, 2026 | 112.80 | 114.20 | 112.20 | 114.20 | 114.20 | 1.78% | 12,568 |
| Oct 15, 2026 | 113.60 | 113.60 | 111.60 | 112.20 | 112.20 | -0.53% | 14,132 |
| Oct 14, 2026 | 113.20 | 114.40 | 111.80 | 112.80 | 112.80 | -0.35% | 19,633 |
| Oct 13, 2026 | 114.20 | 115.00 | 113.20 | 113.20 | 113.20 | -0.70% | 20,618 |
| Oct 12, 2026 | 114.20 | 115.00 | 113.60 | 114.00 | 114.00 | 0.18% | 9,064 |
| Oct 9, 2026 | 111.00 | 114.20 | 111.00 | 113.80 | 113.80 | 3.08% | 8,371 |
| Oct 8, 2026 | 111.00 | 112.20 | 110.40 | 110.40 | 110.40 | -0.72% | 19,765 |
| Oct 7, 2026 | 114.60 | 114.60 | 110.20 | 111.20 | 111.20 | -2.28% | 20,245 |
| Oct 6, 2026 | 113.00 | 114.80 | 113.00 | 113.80 | 113.80 | 1.25% | 14,488 |
| Oct 5, 2026 | 113.60 | 115.40 | 112.40 | 112.40 | 112.40 | -0.53% | 50,975 |
| Oct 2, 2026 | 112.80 | 114.40 | 112.40 | 113.00 | 113.00 | - | 9,887 |
| Oct 1, 2026 | 113.80 | 113.80 | 111.40 | 113.00 | 113.00 | -0.18% | 22,937 |
| Sep 30, 2026 | 115.20 | 116.40 | 113.20 | 113.20 | 113.20 | -1.22% | 16,584 |
| Sep 29, 2026 | 114.40 | 115.40 | 113.60 | 114.60 | 114.60 | 0.53% | 13,328 |
| Sep 28, 2026 | 116.00 | 116.60 | 113.80 | 114.00 | 114.00 | -1.21% | 11,418 |
| Sep 25, 2026 | 114.00 | 117.00 | 113.80 | 115.40 | 115.40 | 1.41% | 24,514 |
| Sep 24, 2026 | 113.40 | 114.60 | 112.20 | 113.80 | 113.80 | 1.25% | 11,666 |
| Sep 23, 2026 | 113.60 | 113.60 | 112.20 | 112.40 | 112.40 | -0.53% | 13,195 |
| Sep 22, 2026 | 114.80 | 115.20 | 112.80 | 113.00 | 113.00 | -1.22% | 15,252 |
| Sep 21, 2026 | 112.00 | 114.80 | 112.00 | 114.40 | 114.40 | 2.33% | 22,923 |
| Sep 18, 2026 | 113.20 | 113.80 | 111.80 | 111.80 | 111.80 | -1.41% | 12,808 |
| Sep 17, 2026 | 112.40 | 114.00 | 112.20 | 113.40 | 113.40 | 0.89% | 21,709 |
| Sep 16, 2026 | 111.00 | 113.00 | 110.40 | 112.40 | 112.40 | 1.63% | 17,952 |
| Sep 15, 2026 | 109.20 | 111.80 | 108.00 | 110.60 | 110.60 | 1.47% | 35,221 |
| Sep 14, 2026 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 0.37% | 11,327 |
| Sep 11, 2026 | 104.20 | 109.00 | 104.00 | 108.60 | 108.60 | 4.42% | 35,791 |
| Sep 10, 2026 | 106.40 | 106.40 | 104.00 | 104.00 | 104.00 | -1.14% | 14,771 |
| Sep 9, 2026 | 106.00 | 106.80 | 105.00 | 105.20 | 105.20 | -0.94% | 14,575 |
| Sep 8, 2026 | 106.80 | 107.00 | 105.20 | 106.20 | 106.20 | -0.38% | 11,610 |
| Sep 7, 2026 | 107.60 | 108.40 | 106.60 | 106.60 | 106.60 | -0.93% | 28,462 |
| Sep 4, 2026 | 105.40 | 107.60 | 105.40 | 107.60 | 107.60 | 2.09% | 50,634 |
| Sep 3, 2026 | 105.60 | 106.80 | 105.00 | 105.40 | 105.40 | 0.57% | 16,832 |
| 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 |