Fastator AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1.580 | 1.638 | 1.566 | 1.592 | 1.592 | 34,635 |
| 2024-08-21 | 1.600 | 1.638 | 1.580 | 1.580 | 1.580 | 55,423 |
| 2024-08-20 | 1.550 | 1.600 | 1.490 | 1.600 | 1.600 | 214,385 |
| 2024-08-19 | 1.510 | 1.558 | 1.492 | 1.550 | 1.550 | 103,975 |
| 2024-08-16 | 1.638 | 1.638 | 1.470 | 1.510 | 1.510 | 380,856 |
| 2024-08-15 | 1.540 | 1.690 | 1.490 | 1.690 | 1.690 | 107,211 |
| 2024-08-14 | 1.484 | 1.606 | 1.484 | 1.576 | 1.576 | 261,407 |
| 2024-08-13 | 1.524 | 1.554 | 1.496 | 1.496 | 1.496 | 115,472 |
| 2024-08-12 | 1.528 | 1.596 | 1.524 | 1.524 | 1.524 | 198,980 |
| 2024-08-09 | 1.544 | 1.594 | 1.494 | 1.528 | 1.528 | 225,090 |
| 2024-08-08 | 1.514 | 1.900 | 1.478 | 1.542 | 1.542 | 1,902,851 |
| 2024-08-07 | 1.480 | 1.538 | 1.450 | 1.514 | 1.514 | 107,696 |
| 2024-08-06 | 1.506 | 1.510 | 1.436 | 1.480 | 1.480 | 77,944 |
| 2024-08-05 | 1.500 | 1.508 | 1.400 | 1.506 | 1.506 | 232,120 |
| 2024-08-02 | 1.570 | 1.570 | 1.494 | 1.558 | 1.558 | 198,664 |
| 2024-08-01 | 1.534 | 1.578 | 1.532 | 1.570 | 1.570 | 38,548 |
| 2024-07-31 | 1.540 | 1.584 | 1.514 | 1.584 | 1.584 | 99,176 |
| 2024-07-30 | 1.582 | 1.582 | 1.538 | 1.578 | 1.578 | 62,762 |
| 2024-07-29 | 1.596 | 1.600 | 1.554 | 1.582 | 1.582 | 186,177 |
| 2024-07-26 | 1.542 | 1.600 | 1.532 | 1.596 | 1.596 | 119,772 |
| 2024-07-25 | 1.520 | 1.580 | 1.502 | 1.542 | 1.542 | 73,252 |
| 2024-07-24 | 1.608 | 1.608 | 1.518 | 1.530 | 1.530 | 149,864 |
| 2024-07-23 | 1.602 | 1.628 | 1.580 | 1.608 | 1.608 | 78,905 |
| 2024-07-22 | 1.630 | 1.644 | 1.600 | 1.600 | 1.600 | 61,458 |
| 2024-07-19 | 1.648 | 1.648 | 1.600 | 1.630 | 1.630 | 43,495 |
| 2024-07-18 | 1.652 | 1.666 | 1.590 | 1.616 | 1.616 | 141,746 |
| 2024-07-17 | 1.686 | 1.692 | 1.626 | 1.652 | 1.652 | 57,266 |
| 2024-07-16 | 1.680 | 1.710 | 1.614 | 1.686 | 1.686 | 186,865 |
| 2024-07-15 | 1.610 | 1.888 | 1.594 | 1.660 | 1.660 | 828,600 |
| 2024-07-12 | 1.520 | 1.580 | 1.480 | 1.530 | 1.530 | 382,762 |
| 2024-07-11 | 1.500 | 1.600 | 1.470 | 1.520 | 1.520 | 763,656 |
| 2024-07-10 | 1.844 | 1.844 | 1.470 | 1.626 | 1.626 | 1,466,057 |
| 2024-07-09 | 1.904 | 2.000 | 1.804 | 1.928 | 1.928 | 257,401 |
| 2024-07-08 | 1.710 | 1.950 | 1.708 | 1.900 | 1.900 | 674,232 |
| 2024-07-05 | 1.620 | 1.826 | 1.620 | 1.680 | 1.680 | 597,109 |
| 2024-07-04 | 1.620 | 1.688 | 1.620 | 1.620 | 1.620 | 72,869 |
| 2024-07-03 | 1.612 | 1.710 | 1.612 | 1.620 | 1.620 | 87,799 |
| 2024-07-02 | 1.600 | 1.632 | 1.572 | 1.610 | 1.610 | 51,508 |
| 2024-07-01 | 1.730 | 1.730 | 1.580 | 1.632 | 1.632 | 164,962 |
| 2024-06-28 | 1.730 | 1.730 | 1.616 | 1.702 | 1.702 | 102,928 |
| 2024-06-27 | 1.430 | 1.856 | 1.430 | 1.730 | 1.730 | 764,979 |
| 2024-06-26 | 1.450 | 1.454 | 1.378 | 1.430 | 1.430 | 94,648 |
| 2024-06-25 | 1.546 | 1.546 | 1.416 | 1.458 | 1.458 | 175,319 |
| 2024-06-24 | 1.650 | 1.650 | 1.450 | 1.546 | 1.546 | 194,023 |
| 2024-06-20 | 1.584 | 1.650 | 1.452 | 1.650 | 1.650 | 252,701 |
| 2024-06-19 | 1.640 | 1.736 | 1.550 | 1.584 | 1.584 | 121,412 |
| 2024-06-18 | 1.678 | 1.790 | 1.600 | 1.644 | 1.644 | 164,411 |
| 2024-06-17 | 1.678 | 1.804 | 1.660 | 1.678 | 1.678 | 145,648 |
| 2024-06-14 | 1.734 | 2.000 | 1.624 | 1.678 | 1.678 | 899,310 |
| 2024-06-13 | 1.946 | 1.946 | 1.672 | 1.734 | 1.734 | 769,270 |
| 2024-06-12 | 1.602 | 2.000 | 1.602 | 1.950 | 1.950 | 1,064,365 |
| 2024-06-11 | 1.694 | 1.866 | 1.600 | 1.600 | 1.600 | 637,367 |
| 2024-06-10 | 1.600 | 2.000 | 1.600 | 1.696 | 1.696 | 1,536,676 |
| 2024-06-07 | 1.662 | 1.732 | 1.530 | 1.562 | 1.562 | 298,018 |
| 2024-06-05 | 1.700 | 1.740 | 1.652 | 1.660 | 1.660 | 86,447 |
| 2024-06-04 | 1.688 | 1.690 | 1.602 | 1.690 | 1.690 | 124,009 |
| 2024-06-03 | 1.710 | 1.710 | 1.656 | 1.688 | 1.688 | 82,701 |
| 2024-05-31 | 1.660 | 1.734 | 1.650 | 1.710 | 1.710 | 103,590 |
| 2024-05-30 | 1.710 | 1.710 | 1.576 | 1.660 | 1.660 | 157,917 |
| 2024-05-29 | 1.692 | 1.756 | 1.692 | 1.710 | 1.710 | 136,370 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-06 | 1.0000 SEK |
| 2021-05-06 | 0.6500 SEK |
| 2020-12-16 | 3.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.