Fastator AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	2.370	2.370	2.200	2.260	2.260	345,364
2023-12-01	2.330	2.370	2.200	2.370	2.370	181,030
2023-11-30	2.370	2.500	2.225	2.335	2.335	192,545
2023-11-29	2.450	2.450	2.200	2.370	2.370	189,998
2023-11-28	2.325	2.480	2.300	2.345	2.345	170,099
2023-11-27	2.370	2.370	2.300	2.325	2.325	139,825
2023-11-24	2.350	2.585	2.300	2.370	2.370	343,377
2023-11-23	2.305	2.450	2.305	2.350	2.350	450,883
2023-11-22	2.500	2.545	2.290	2.400	2.400	277,941
2023-11-21	2.730	2.730	2.480	2.500	2.500	482,480
2023-11-20	2.700	2.895	2.535	2.735	2.735	860,771
2023-11-17	3.020	3.020	2.950	3.000	3.000	82,785
2023-11-16	3.135	3.135	2.700	2.905	2.905	157,706
2023-11-15	2.995	3.400	2.915	3.130	3.130	384,070
2023-11-14	2.865	2.915	2.710	2.915	2.915	158,198
2023-11-13	2.675	2.865	2.600	2.865	2.865	44,889
2023-11-10	2.615	2.710	2.615	2.675	2.675	35,235
2023-11-09	2.575	2.710	2.575	2.705	2.705	36,177
2023-11-08	2.550	2.800	2.400	2.575	2.575	136,723
2023-11-07	2.880	2.880	2.550	2.555	2.555	96,585
2023-11-06	2.465	2.635	2.465	2.600	2.600	58,407
2023-11-03	2.715	2.715	2.400	2.465	2.465	46,263
2023-11-02	2.390	2.930	2.310	2.715	2.715	107,973
2023-11-01	2.290	2.440	2.290	2.390	2.390	96,096
2023-10-31	2.400	2.490	2.220	2.260	2.260	52,122
2023-10-30	2.415	2.535	2.330	2.400	2.400	32,461
2023-10-27	2.400	2.500	2.330	2.405	2.405	49,327
2023-10-26	2.540	2.540	2.350	2.400	2.400	11,167
2023-10-25	2.540	2.580	2.300	2.560	2.560	40,531
2023-10-24	2.650	2.650	2.530	2.540	2.540	10,602
2023-10-23	2.680	2.680	2.520	2.650	2.650	10,492
2023-10-20	2.550	2.700	2.440	2.680	2.680	49,760
2023-10-19	2.600	2.600	2.405	2.550	2.550	49,416
2023-10-18	2.700	2.760	2.520	2.600	2.600	70,884
2023-10-17	2.915	2.915	2.650	2.750	2.750	42,133
2023-10-16	2.680	2.915	2.570	2.915	2.915	91,900
2023-10-13	2.760	2.760	2.635	2.760	2.760	3,139
2023-10-12	2.705	2.860	2.630	2.760	2.760	69,581
2023-10-11	2.880	2.945	2.615	2.705	2.705	36,434
2023-10-10	2.840	2.960	2.775	2.840	2.840	102,508
2023-10-09	2.675	2.960	2.610	2.805	2.805	96,192
2023-10-06	2.750	2.875	2.610	2.675	2.675	55,946
2023-10-05	2.770	2.880	2.625	2.750	2.750	135,107
2023-10-04	2.650	2.880	2.520	2.625	2.625	72,061
2023-10-03	2.800	2.800	2.550	2.675	2.675	131,813
2023-10-02	2.990	3.035	2.780	2.800	2.800	187,332
2023-09-29	2.825	2.990	2.625	2.855	2.855	169,379
2023-09-28	2.590	3.400	2.500	2.825	2.825	898,888
2023-09-27	2.400	2.920	2.400	2.540	2.540	412,141
2023-09-26	2.275	2.275	2.095	2.190	2.190	126,745
2023-09-25	2.260	2.475	2.055	2.280	2.280	205,873
2023-09-22	2.200	2.260	2.105	2.260	2.260	244,197
2023-09-21	2.160	2.360	2.075	2.360	2.360	184,891
2023-09-20	2.205	2.260	2.105	2.160	2.160	322,488
2023-09-19	2.450	2.450	2.195	2.195	2.195	353,501
2023-09-18	2.650	2.650	2.405	2.450	2.450	333,722
2023-09-15	2.905	2.905	2.500	2.655	2.655	1,025,729
2023-09-14	3.200	3.300	3.190	3.300	3.300	10,405
2023-09-13	3.225	3.420	3.115	3.200	3.200	96,785
2023-09-12	2.850	3.320	2.845	3.225	3.225	101,244

← NewerPage 13 of 22 · 1,262 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.