Fastator AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	1.220	1.332	1.140	1.140	1.140	267,514
2024-02-28	1.240	1.270	1.188	1.220	1.220	109,429
2024-02-27	1.300	1.370	1.200	1.240	1.240	449,366
2024-02-26	1.400	1.648	1.124	1.300	1.300	450,499
2024-02-23	1.598	1.598	1.266	1.596	1.596	316,114
2024-02-22	1.320	1.680	1.292	1.596	1.596	315,887
2024-02-21	1.286	1.334	1.250	1.320	1.320	79,668
2024-02-20	1.280	1.300	1.222	1.286	1.286	187,992
2024-02-19	1.520	1.522	1.230	1.280	1.280	704,869
2024-02-16	1.934	2.095	1.000	1.618	1.618	648,771
2024-02-15	2.005	2.235	1.850	1.936	1.936	201,964
2024-02-14	2.200	2.245	1.900	2.010	2.010	292,719
2024-02-13	2.410	2.410	2.110	2.110	2.110	295,386
2024-02-12	2.580	2.580	2.175	2.410	2.410	101,140
2024-02-09	2.350	2.645	2.350	2.475	2.475	83,151
2024-02-08	2.425	2.425	2.300	2.350	2.350	132,919
2024-02-07	2.730	2.730	2.415	2.430	2.430	83,261
2024-02-06	2.470	2.530	2.410	2.525	2.525	106,079
2024-02-05	2.560	2.640	2.445	2.470	2.470	49,286
2024-02-02	2.440	2.570	2.380	2.555	2.555	109,235
2024-02-01	2.470	2.490	2.400	2.440	2.440	44,078
2024-01-31	2.590	2.595	2.385	2.490	2.490	144,694
2024-01-30	2.500	2.595	2.380	2.595	2.595	252,526
2024-01-29	2.635	2.635	2.505	2.590	2.590	40,899
2024-01-26	2.680	2.775	2.510	2.640	2.640	118,670
2024-01-25	2.575	2.690	2.560	2.685	2.685	67,359
2024-01-24	2.705	2.865	2.600	2.695	2.695	37,597
2024-01-23	2.895	2.895	2.640	2.700	2.700	96,508
2024-01-22	2.820	2.935	2.640	2.890	2.890	91,367
2024-01-19	2.895	2.900	2.710	2.815	2.815	78,339
2024-01-18	2.950	2.950	2.785	2.895	2.895	36,786
2024-01-17	2.800	2.945	2.800	2.925	2.925	40,804
2024-01-16	2.950	2.950	2.775	2.800	2.800	55,970
2024-01-15	3.110	3.190	2.915	2.925	2.925	89,012
2024-01-12	3.050	3.120	2.990	3.110	3.110	97,735
2024-01-11	2.920	3.140	2.920	3.050	3.050	129,665
2024-01-10	2.890	2.920	2.770	2.915	2.915	73,948
2024-01-09	2.945	3.045	2.855	2.895	2.895	193,554
2024-01-08	2.975	2.985	2.900	2.945	2.945	79,961
2024-01-05	2.850	2.890	2.815	2.890	2.890	39,263
2024-01-04	2.790	2.840	2.780	2.830	2.830	70,953
2024-01-03	2.750	2.785	2.720	2.780	2.780	44,211
2024-01-02	2.700	2.800	2.700	2.775	2.775	92,866
2023-12-29	2.730	2.775	2.555	2.700	2.700	162,249
2023-12-28	2.800	2.850	2.650	2.730	2.730	104,601
2023-12-27	2.650	2.850	2.620	2.800	2.800	230,626
2023-12-22	2.700	2.700	2.590	2.650	2.650	100,496
2023-12-21	2.575	2.715	2.565	2.650	2.650	113,076
2023-12-20	2.630	2.720	2.525	2.655	2.655	57,936
2023-12-19	2.520	2.650	2.520	2.630	2.630	102,527
2023-12-18	2.505	2.635	2.505	2.520	2.520	86,193
2023-12-15	2.435	2.590	2.435	2.505	2.505	109,146
2023-12-14	2.580	2.740	2.300	2.420	2.420	939,517
2023-12-13	2.560	2.680	2.480	2.560	2.560	70,963
2023-12-12	2.570	2.680	2.435	2.560	2.560	148,962
2023-12-11	2.800	2.845	2.570	2.570	2.570	174,445
2023-12-08	2.625	2.850	2.520	2.800	2.800	364,814
2023-12-07	2.840	2.855	2.560	2.625	2.625	181,885
2023-12-06	2.420	2.680	2.420	2.680	2.680	346,265
2023-12-05	2.260	2.435	2.260	2.420	2.420	109,749

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.