Fastator AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1.742 | 1.824 | 1.680 | 1.692 | 1.692 | 256,004 |
| 2024-05-27 | 1.746 | 1.994 | 1.742 | 1.742 | 1.742 | 291,936 |
| 2024-05-24 | 1.848 | 1.848 | 1.690 | 1.742 | 1.742 | 147,246 |
| 2024-05-23 | 1.850 | 1.926 | 1.568 | 1.778 | 1.778 | 1,138,988 |
| 2024-05-22 | 1.434 | 1.968 | 1.402 | 1.860 | 1.860 | 1,786,177 |
| 2024-05-21 | 1.610 | 1.610 | 1.348 | 1.434 | 1.434 | 1,004,271 |
| 2024-05-20 | 1.882 | 2.400 | 1.526 | 1.628 | 1.628 | 1,693,160 |
| 2024-05-17 | 2.805 | 2.895 | 1.748 | 1.832 | 1.832 | 4,200,530 |
| 2024-05-16 | 2.535 | 3.525 | 2.520 | 3.180 | 3.180 | 4,978,597 |
| 2024-05-15 | 2.060 | 2.510 | 1.974 | 2.495 | 2.495 | 4,225,819 |
| 2024-05-14 | 1.520 | 2.500 | 1.520 | 1.950 | 1.950 | 2,430,242 |
| 2024-05-13 | 1.500 | 1.578 | 1.482 | 1.520 | 1.520 | 289,170 |
| 2024-05-10 | 1.342 | 1.486 | 1.300 | 1.460 | 1.460 | 315,114 |
| 2024-05-08 | 1.500 | 1.590 | 1.308 | 1.342 | 1.342 | 461,880 |
| 2024-05-07 | 1.300 | 1.496 | 1.300 | 1.490 | 1.490 | 706,803 |
| 2024-05-06 | 1.032 | 1.500 | 1.032 | 1.252 | 1.252 | 644,035 |
| 2024-05-03 | 0.967 | 1.048 | 0.967 | 1.032 | 1.032 | 247,357 |
| 2024-05-02 | 0.900 | 0.999 | 0.900 | 0.966 | 0.966 | 201,601 |
| 2024-04-30 | 0.819 | 0.917 | 0.819 | 0.896 | 0.896 | 195,651 |
| 2024-04-29 | 0.800 | 0.820 | 0.722 | 0.801 | 0.801 | 131,925 |
| 2024-04-26 | 0.720 | 0.849 | 0.710 | 0.805 | 0.805 | 346,621 |
| 2024-04-25 | 0.769 | 0.769 | 0.710 | 0.720 | 0.720 | 154,205 |
| 2024-04-24 | 0.763 | 0.799 | 0.711 | 0.769 | 0.769 | 148,771 |
| 2024-04-23 | 0.738 | 0.780 | 0.728 | 0.763 | 0.763 | 104,606 |
| 2024-04-22 | 0.752 | 0.847 | 0.735 | 0.738 | 0.738 | 239,007 |
| 2024-04-19 | 0.691 | 0.797 | 0.691 | 0.775 | 0.775 | 315,001 |
| 2024-04-18 | 0.685 | 1.000 | 0.680 | 0.690 | 0.690 | 1,447,325 |
| 2024-04-17 | 0.769 | 0.797 | 0.685 | 0.685 | 0.685 | 290,232 |
| 2024-04-16 | 0.721 | 0.780 | 0.661 | 0.726 | 0.726 | 447,390 |
| 2024-04-15 | 0.884 | 0.968 | 0.661 | 0.721 | 0.721 | 989,794 |
| 2024-04-12 | 1.476 | 1.580 | 0.706 | 0.884 | 0.884 | 1,860,944 |
| 2024-04-11 | 1.544 | 1.544 | 1.422 | 1.476 | 1.476 | 93,838 |
| 2024-04-10 | 1.454 | 1.708 | 1.420 | 1.550 | 1.550 | 384,409 |
| 2024-04-09 | 1.620 | 1.620 | 1.442 | 1.454 | 1.454 | 100,518 |
| 2024-04-08 | 1.468 | 1.638 | 1.424 | 1.476 | 1.476 | 193,052 |
| 2024-04-05 | 1.482 | 1.638 | 1.440 | 1.470 | 1.470 | 185,819 |
| 2024-04-04 | 1.572 | 1.638 | 1.456 | 1.484 | 1.484 | 175,316 |
| 2024-04-03 | 1.648 | 1.678 | 1.522 | 1.572 | 1.572 | 146,419 |
| 2024-04-02 | 1.510 | 1.638 | 1.510 | 1.638 | 1.638 | 87,087 |
| 2024-03-28 | 1.496 | 1.610 | 1.402 | 1.510 | 1.510 | 122,721 |
| 2024-03-27 | 1.394 | 1.608 | 1.392 | 1.496 | 1.496 | 132,885 |
| 2024-03-26 | 1.376 | 1.396 | 1.288 | 1.386 | 1.386 | 114,523 |
| 2024-03-25 | 1.258 | 1.436 | 1.202 | 1.376 | 1.376 | 108,115 |
| 2024-03-22 | 1.250 | 1.268 | 1.188 | 1.266 | 1.266 | 143,887 |
| 2024-03-21 | 1.212 | 1.250 | 1.180 | 1.248 | 1.248 | 36,661 |
| 2024-03-20 | 1.204 | 1.250 | 1.194 | 1.212 | 1.212 | 98,055 |
| 2024-03-19 | 1.180 | 1.270 | 1.180 | 1.224 | 1.224 | 192,690 |
| 2024-03-18 | 1.252 | 1.270 | 1.114 | 1.180 | 1.180 | 91,774 |
| 2024-03-15 | 1.050 | 1.290 | 1.026 | 1.252 | 1.252 | 209,388 |
| 2024-03-14 | 1.240 | 1.240 | 1.180 | 1.194 | 1.194 | 85,181 |
| 2024-03-13 | 1.216 | 1.256 | 1.200 | 1.240 | 1.240 | 32,283 |
| 2024-03-12 | 1.276 | 1.276 | 1.184 | 1.256 | 1.256 | 205,016 |
| 2024-03-11 | 1.300 | 1.300 | 1.156 | 1.276 | 1.276 | 130,354 |
| 2024-03-08 | 1.308 | 1.340 | 1.300 | 1.300 | 1.300 | 59,362 |
| 2024-03-07 | 1.302 | 1.350 | 1.290 | 1.308 | 1.308 | 98,712 |
| 2024-03-06 | 1.292 | 1.292 | 1.216 | 1.240 | 1.240 | 46,492 |
| 2024-03-05 | 1.360 | 1.360 | 1.250 | 1.292 | 1.292 | 132,216 |
| 2024-03-04 | 1.300 | 1.480 | 1.280 | 1.360 | 1.360 | 204,470 |
| 2024-03-01 | 1.230 | 1.648 | 1.200 | 1.280 | 1.280 | 477,353 |
| 2024-02-29 | 1.220 | 1.332 | 1.140 | 1.140 | 1.140 | 267,514 |
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.