Solid Försäkringsaktiebolag (publ) (STO:SFAB)
Sweden
· Delayed Price · Currency is SEK 96.00
-14.20 (-12.89%)
Apr 28, 2026, 5:29 PM CET
STO:SFAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 105.00 | 105.00 | 99.60 | 100.40 | - | -8.89% | 21,814 |
| Apr 27, 2026 | 113.40 | 115.00 | 110.20 | 110.20 | 103.45 | -2.82% | 52,635 |
| Apr 24, 2026 | 112.00 | 113.80 | 111.20 | 113.40 | 106.45 | 0.89% | 14,945 |
| Apr 23, 2026 | 113.80 | 114.80 | 112.00 | 112.40 | 105.52 | -0.35% | 34,885 |
| Apr 22, 2026 | 112.20 | 113.60 | 111.40 | 112.80 | 105.89 | 1.08% | 18,237 |
| Apr 21, 2026 | 113.20 | 114.00 | 111.00 | 111.60 | 104.76 | -0.71% | 24,337 |
| Apr 20, 2026 | 114.60 | 115.40 | 112.40 | 112.40 | 105.52 | -1.58% | 40,547 |
| Apr 17, 2026 | 113.80 | 115.00 | 113.20 | 114.20 | 107.20 | 0.88% | 26,114 |
| Apr 16, 2026 | 114.40 | 115.40 | 113.00 | 113.20 | 106.27 | -0.53% | 23,242 |
| Apr 15, 2026 | 114.20 | 115.80 | 113.40 | 113.80 | 106.83 | -0.35% | 44,933 |
| Apr 14, 2026 | 115.80 | 116.80 | 113.60 | 114.20 | 107.20 | -2.73% | 58,753 |
| Apr 13, 2026 | 113.00 | 118.00 | 111.60 | 117.40 | 110.21 | 4.08% | 45,024 |
| Apr 10, 2026 | 110.80 | 114.00 | 110.80 | 112.80 | 105.89 | 2.36% | 45,259 |
| Apr 9, 2026 | 109.60 | 112.80 | 109.60 | 110.20 | 103.45 | 0.73% | 33,833 |
| Apr 8, 2026 | 111.60 | 111.80 | 109.00 | 109.40 | 102.70 | 1.67% | 34,550 |
| Apr 7, 2026 | 106.80 | 111.60 | 106.40 | 107.60 | 101.01 | 1.70% | 44,513 |
| Apr 2, 2026 | 106.80 | 107.00 | 105.80 | 105.80 | 99.32 | -0.75% | 17,144 |
| Apr 1, 2026 | 106.40 | 106.60 | 106.00 | 106.60 | 100.07 | 1.33% | 37,468 |
| Mar 31, 2026 | 104.80 | 106.80 | 104.60 | 105.20 | 98.76 | 0.57% | 19,810 |
| Mar 30, 2026 | 106.20 | 106.20 | 104.20 | 104.60 | 98.19 | -0.95% | 23,085 |
| Mar 27, 2026 | 106.40 | 106.40 | 105.40 | 105.60 | 99.13 | -0.56% | 16,038 |
| Mar 26, 2026 | 106.00 | 106.60 | 105.00 | 106.20 | 99.70 | 0.19% | 20,930 |
| Mar 25, 2026 | 105.80 | 107.20 | 105.40 | 106.00 | 99.51 | 1.53% | 8,866 |
| Mar 24, 2026 | 105.80 | 105.80 | 103.80 | 104.40 | 98.01 | -0.95% | 14,916 |
| Mar 23, 2026 | 103.20 | 106.20 | 100.60 | 105.40 | 98.94 | 0.57% | 44,476 |
| Mar 20, 2026 | 107.00 | 107.40 | 103.60 | 104.80 | 98.38 | -2.24% | 30,472 |
| Mar 19, 2026 | 109.20 | 110.20 | 107.00 | 107.20 | 100.63 | -2.72% | 33,825 |
| Mar 18, 2026 | 112.40 | 114.60 | 110.00 | 110.20 | 103.45 | -1.78% | 29,377 |
| Mar 17, 2026 | 109.20 | 112.80 | 108.60 | 112.20 | 105.33 | 3.13% | 40,819 |
| Mar 16, 2026 | 106.40 | 109.80 | 105.00 | 108.80 | 102.14 | 2.84% | 18,938 |
| Mar 13, 2026 | 107.20 | 107.20 | 105.20 | 105.80 | 99.32 | -0.56% | 10,754 |
| Mar 12, 2026 | 106.80 | 108.00 | 105.80 | 106.40 | 99.88 | -0.93% | 18,722 |
| Mar 11, 2026 | 106.80 | 108.00 | 106.20 | 107.40 | 100.82 | 1.13% | 23,437 |
| Mar 10, 2026 | 105.20 | 107.40 | 105.00 | 106.20 | 99.70 | 1.53% | 10,004 |
| Mar 9, 2026 | 104.40 | 105.40 | 102.40 | 104.60 | 98.19 | -1.13% | 19,841 |
| Mar 6, 2026 | 106.00 | 107.20 | 104.60 | 105.80 | 99.32 | -0.19% | 16,157 |
| Mar 5, 2026 | 104.40 | 107.00 | 104.40 | 106.00 | 99.51 | 1.92% | 10,834 |
| Mar 4, 2026 | 101.60 | 106.00 | 101.60 | 104.00 | 97.63 | 1.76% | 31,059 |
| Mar 3, 2026 | 107.40 | 107.40 | 102.00 | 102.20 | 95.94 | -4.31% | 26,951 |
| Mar 2, 2026 | 107.20 | 108.60 | 106.00 | 106.80 | 100.26 | -1.48% | 10,546 |
| Feb 27, 2026 | 109.00 | 111.00 | 107.80 | 108.40 | 101.76 | -0.55% | 28,807 |
| Feb 26, 2026 | 107.60 | 110.00 | 107.40 | 109.00 | 102.32 | 1.68% | 15,193 |
| Feb 25, 2026 | 106.00 | 108.40 | 105.80 | 107.20 | 100.63 | 2.10% | 17,114 |
| Feb 24, 2026 | 103.80 | 106.20 | 103.00 | 105.00 | 98.57 | 1.55% | 12,323 |
| Feb 23, 2026 | 105.40 | 107.00 | 103.00 | 103.40 | 97.07 | -1.71% | 31,575 |
| Feb 20, 2026 | 104.60 | 107.00 | 104.00 | 105.20 | 98.76 | 1.54% | 28,947 |
| Feb 19, 2026 | 103.40 | 104.80 | 103.00 | 103.60 | 97.25 | 1.17% | 15,972 |
| Feb 18, 2026 | 103.00 | 104.60 | 101.80 | 102.40 | 96.13 | 0.39% | 15,852 |
| Feb 17, 2026 | 102.20 | 103.60 | 100.40 | 102.00 | 95.75 | -0.20% | 23,641 |
| Feb 16, 2026 | 103.60 | 105.60 | 102.00 | 102.20 | 95.94 | -1.54% | 22,273 |
| Feb 13, 2026 | 101.00 | 104.00 | 99.60 | 103.80 | 97.44 | 2.77% | 26,232 |
| Feb 12, 2026 | 100.80 | 102.80 | 100.00 | 101.00 | 94.81 | 1.10% | 20,504 |
| Feb 11, 2026 | 98.70 | 104.00 | 98.00 | 99.90 | 93.78 | 1.22% | 45,460 |
| Feb 10, 2026 | 91.10 | 99.50 | 91.10 | 98.70 | 92.65 | 11.15% | 61,252 |
| Feb 9, 2026 | 90.70 | 91.00 | 88.50 | 88.80 | 83.36 | -1.44% | 16,676 |
| Feb 6, 2026 | 89.40 | 91.60 | 88.00 | 90.10 | 84.58 | 0.78% | 23,185 |
| Feb 5, 2026 | 91.80 | 91.80 | 89.00 | 89.40 | 83.92 | -2.30% | 14,562 |
| Feb 4, 2026 | 91.90 | 91.90 | 90.60 | 91.50 | 85.90 | -0.11% | 14,171 |
| Feb 3, 2026 | 91.90 | 92.60 | 90.70 | 91.60 | 85.99 | -0.22% | 17,402 |
| Feb 2, 2026 | 92.20 | 92.30 | 90.60 | 91.80 | 86.18 | -0.33% | 17,374 |
| Jan 30, 2026 | 93.00 | 93.00 | 91.40 | 92.10 | 86.46 | -0.86% | 17,961 |
| Jan 29, 2026 | 91.60 | 93.40 | 91.60 | 92.90 | 87.21 | 1.53% | 23,057 |
| Jan 28, 2026 | 91.30 | 91.90 | 90.40 | 91.50 | 85.90 | 0.22% | 16,627 |
| Jan 27, 2026 | 91.80 | 92.30 | 90.80 | 91.30 | 85.71 | -0.22% | 18,381 |
| Jan 26, 2026 | 90.00 | 91.70 | 89.90 | 91.50 | 85.90 | 2.12% | 35,182 |
| Jan 23, 2026 | 87.50 | 89.90 | 87.30 | 89.60 | 84.11 | 2.99% | 31,377 |
| Jan 22, 2026 | 86.80 | 87.40 | 86.60 | 87.00 | 81.67 | 0.93% | 11,574 |
| Jan 21, 2026 | 87.20 | 87.20 | 85.60 | 86.20 | 80.92 | -1.37% | 12,183 |
| Jan 20, 2026 | 86.70 | 87.70 | 85.60 | 87.40 | 82.05 | 0.81% | 14,729 |
| Jan 19, 2026 | 87.10 | 87.20 | 85.70 | 86.70 | 81.39 | -0.91% | 14,515 |
| Jan 16, 2026 | 85.60 | 88.10 | 85.20 | 87.50 | 82.14 | 2.10% | 25,721 |
| Jan 15, 2026 | 84.90 | 86.40 | 84.90 | 85.70 | 80.45 | 0.94% | 17,692 |
| Jan 14, 2026 | 86.10 | 86.30 | 84.70 | 84.90 | 79.70 | -1.28% | 18,964 |
| Jan 13, 2026 | 87.00 | 87.60 | 85.20 | 86.00 | 80.73 | -1.15% | 18,962 |
| Jan 12, 2026 | 87.00 | 89.50 | 87.00 | 87.00 | 81.67 | 0.35% | 24,823 |
| Jan 9, 2026 | 86.90 | 87.50 | 86.10 | 86.70 | 81.39 | 0.35% | 17,468 |
| Jan 8, 2026 | 86.30 | 88.30 | 86.30 | 86.40 | 81.11 | 0.70% | 18,372 |
| Jan 7, 2026 | 85.90 | 87.80 | 85.80 | 85.80 | 80.54 | - | 13,835 |
| Jan 5, 2026 | 87.20 | 87.90 | 85.70 | 85.80 | 80.54 | -1.15% | 19,412 |
| Jan 2, 2026 | 87.10 | 88.00 | 86.10 | 86.80 | 81.48 | 0.58% | 18,519 |
| Dec 30, 2025 | 86.00 | 86.90 | 85.70 | 86.30 | 81.01 | 0.47% | 19,223 |
| Dec 29, 2025 | 84.60 | 86.20 | 84.30 | 85.90 | 80.64 | 1.42% | 33,980 |
| Dec 23, 2025 | 83.10 | 85.20 | 83.10 | 84.70 | 79.51 | 1.93% | 22,732 |
| Dec 22, 2025 | 82.00 | 83.50 | 82.00 | 83.10 | 78.01 | 1.34% | 20,016 |
| Dec 19, 2025 | 80.10 | 82.40 | 80.10 | 82.00 | 76.98 | 2.37% | 38,040 |
| Dec 18, 2025 | 79.80 | 80.70 | 79.80 | 80.10 | 75.19 | 0.38% | 13,389 |
| Dec 17, 2025 | 78.80 | 80.10 | 78.80 | 79.80 | 74.91 | 1.53% | 34,480 |
| Dec 16, 2025 | 79.30 | 79.40 | 78.50 | 78.60 | 73.79 | -0.63% | 16,752 |
| Dec 15, 2025 | 78.50 | 79.90 | 78.10 | 79.10 | 74.25 | 1.28% | 26,235 |
| Dec 12, 2025 | 77.90 | 79.50 | 77.40 | 78.10 | 73.32 | 1.43% | 28,735 |
| Dec 11, 2025 | 76.90 | 78.50 | 76.90 | 77.00 | 72.28 | 0.39% | 33,356 |
| Dec 10, 2025 | 77.30 | 77.90 | 76.60 | 76.70 | 72.00 | -0.52% | 23,916 |
| Dec 9, 2025 | 77.40 | 78.40 | 77.10 | 77.10 | 72.38 | -0.13% | 23,136 |
| Dec 8, 2025 | 78.30 | 78.70 | 77.10 | 77.20 | 72.47 | -0.90% | 18,026 |
| Dec 5, 2025 | 76.90 | 78.40 | 76.90 | 77.90 | 73.13 | 1.30% | 18,493 |
| Dec 4, 2025 | 76.50 | 76.90 | 75.70 | 76.90 | 72.19 | 0.52% | 18,761 |
| Dec 3, 2025 | 75.10 | 76.70 | 75.10 | 76.50 | 71.81 | 2.00% | 27,601 |
| Dec 2, 2025 | 75.30 | 76.00 | 75.00 | 75.00 | 70.41 | -0.27% | 15,301 |
| Dec 1, 2025 | 75.20 | 75.80 | 74.50 | 75.20 | 70.59 | 1.76% | 12,566 |
| Nov 28, 2025 | 75.80 | 75.90 | 73.90 | 73.90 | 69.37 | -1.47% | 188,647 |