Fastator AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	3.000	3.000	2.845	2.890	2.890	87,927
2023-09-08	2.860	3.000	2.860	3.000	3.000	119,478
2023-09-07	2.880	3.000	2.880	2.885	2.885	105,438
2023-09-06	2.995	3.000	2.860	2.880	2.880	113,962
2023-09-05	3.145	3.145	2.875	2.995	2.995	342,442
2023-09-04	3.130	3.270	2.900	3.165	3.165	142,577
2023-09-01	3.580	3.580	3.120	3.130	3.130	128,982
2023-08-31	3.360	3.955	3.280	3.340	3.340	1,709,181
2023-08-30	3.300	3.300	3.060	3.100	3.100	74,232
2023-08-29	3.300	3.335	3.210	3.300	3.300	55,467
2023-08-28	3.425	3.430	3.100	3.290	3.290	107,594
2023-08-25	3.350	3.425	3.150	3.200	3.200	65,859
2023-08-24	3.520	3.520	3.260	3.340	3.340	86,058
2023-08-23	3.300	3.740	3.245	3.455	3.455	205,857
2023-08-22	3.375	3.745	3.210	3.300	3.300	260,324
2023-08-21	3.520	3.625	3.100	3.360	3.360	213,802
2023-08-18	3.890	3.890	3.465	3.650	3.650	173,653
2023-08-17	4.010	4.110	3.805	3.890	3.890	85,176
2023-08-16	4.180	4.240	4.005	4.005	4.005	32,055
2023-08-15	4.250	4.250	4.080	4.140	4.140	16,396
2023-08-14	4.385	4.385	4.185	4.250	4.250	24,401
2023-08-11	4.225	4.380	4.205	4.360	4.360	25,879
2023-08-10	4.200	4.385	4.110	4.225	4.225	63,316
2023-08-09	4.230	4.400	4.100	4.145	4.145	33,359
2023-08-08	4.205	4.405	4.160	4.185	4.185	75,564
2023-08-07	4.320	4.395	4.200	4.205	4.205	29,917
2023-08-04	4.495	4.495	4.305	4.320	4.320	21,935
2023-08-03	4.440	4.495	4.200	4.280	4.280	15,958
2023-08-02	4.350	4.500	4.350	4.450	4.450	19,707
2023-08-01	4.385	4.400	4.190	4.345	4.345	21,640
2023-07-31	4.170	4.380	4.155	4.230	4.230	131,888
2023-07-28	4.340	4.480	4.070	4.170	4.170	64,074
2023-07-27	4.445	4.685	4.340	4.340	4.340	26,104
2023-07-26	4.480	4.535	4.355	4.445	4.445	26,925
2023-07-25	4.450	4.550	4.345	4.480	4.480	31,276
2023-07-24	4.575	4.575	4.415	4.440	4.440	50,066
2023-07-21	4.455	4.595	4.405	4.575	4.575	37,485
2023-07-20	4.575	4.700	4.400	4.455	4.455	48,167
2023-07-19	4.690	4.700	4.500	4.575	4.575	132,754
2023-07-18	4.640	4.700	4.600	4.690	4.690	171,232
2023-07-17	4.400	4.695	4.380	4.640	4.640	33,538
2023-07-14	4.650	4.900	4.400	4.400	4.400	78,733
2023-07-13	4.375	4.835	4.350	4.650	4.650	37,880
2023-07-12	4.350	4.450	4.350	4.375	4.375	117,425
2023-07-11	4.350	4.490	4.345	4.345	4.345	19,121
2023-07-10	4.460	4.650	4.340	4.380	4.380	46,813
2023-07-07	4.825	4.835	4.455	4.455	4.455	95,560
2023-07-06	4.955	4.955	4.710	4.830	4.830	42,867
2023-07-05	4.920	4.995	4.765	4.955	4.955	10,085
2023-07-04	4.800	5.100	4.800	4.920	4.920	73,754
2023-07-03	4.800	4.955	4.705	4.800	4.800	41,004
2023-06-30	5.140	5.140	4.500	4.705	4.705	76,724
2023-06-29	5.390	5.390	5.000	5.100	5.100	56,676
2023-06-28	4.840	5.470	4.720	5.390	5.390	158,560
2023-06-27	5.020	5.020	4.595	4.900	4.900	54,153
2023-06-26	4.895	5.100	4.800	4.920	4.920	53,651
2023-06-22	5.270	5.270	4.610	4.895	4.895	52,232
2023-06-21	5.280	5.280	5.020	5.040	5.040	28,779
2023-06-20	5.180	5.180	5.020	5.150	5.150	23,731
2023-06-19	5.200	5.320	5.020	5.180	5.180	55,527

← NewerPage 14 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.