Fastator AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	5.260	5.530	5.100	5.200	5.200	32,392
2023-06-15	5.450	5.450	5.250	5.300	5.300	26,077
2023-06-14	5.510	5.610	5.440	5.450	5.450	61,075
2023-06-13	5.720	5.790	5.470	5.490	5.490	35,259
2023-06-12	5.720	5.720	5.400	5.440	5.440	29,364
2023-06-09	5.550	5.980	5.480	5.720	5.720	26,506
2023-06-08	5.500	5.570	5.400	5.500	5.500	23,657
2023-06-07	5.440	5.900	5.440	5.740	5.740	78,319
2023-06-05	5.550	5.800	5.400	5.560	5.560	94,355
2023-06-02	5.600	5.760	5.520	5.600	5.600	74,878
2023-06-01	6.000	6.000	5.500	5.600	5.600	42,150
2023-05-31	6.040	6.150	5.760	6.000	6.000	63,720
2023-05-30	6.130	6.370	6.010	6.060	6.060	31,320
2023-05-29	6.190	6.350	6.000	6.130	6.130	17,117
2023-05-26	6.120	6.500	6.110	6.200	6.200	22,938
2023-05-25	5.900	6.490	5.900	6.090	6.090	17,212
2023-05-24	6.100	6.210	5.900	5.900	5.900	34,458
2023-05-23	6.500	6.500	6.100	6.210	6.210	36,792
2023-05-22	6.150	6.500	5.980	6.400	6.400	49,495
2023-05-19	6.190	6.470	6.100	6.190	6.190	22,320
2023-05-17	6.250	6.450	6.190	6.190	6.190	4,284
2023-05-16	6.160	6.580	6.160	6.220	6.220	17,961
2023-05-15	6.070	6.400	5.960	6.130	6.130	21,147
2023-05-12	6.380	6.380	6.040	6.070	6.070	36,373
2023-05-11	6.260	6.420	6.100	6.380	6.380	82,300
2023-05-10	6.000	6.740	5.400	6.260	6.260	137,976
2023-05-09	6.800	6.980	5.820	5.980	5.980	131,192
2023-05-08	7.280	7.400	6.720	6.800	6.800	111,060
2023-05-05	7.370	7.390	7.250	7.280	7.280	7,244
2023-05-04	7.210	7.400	7.000	7.370	7.370	26,255
2023-05-03	7.330	7.330	7.060	7.210	7.210	20,535
2023-05-02	7.400	7.400	7.330	7.330	7.330	13,799
2023-04-28	7.360	7.400	7.330	7.400	7.400	22,904
2023-04-27	7.300	7.400	7.210	7.350	7.350	30,241
2023-04-26	7.690	7.690	7.050	7.290	7.290	72,847
2023-04-25	7.600	7.680	7.280	7.570	7.570	19,482
2023-04-24	7.610	7.700	7.400	7.600	7.600	17,077
2023-04-21	7.700	7.700	7.500	7.610	7.610	3,091
2023-04-20	7.680	7.700	7.490	7.650	7.650	9,865
2023-04-19	7.530	7.760	7.530	7.680	7.680	18,645
2023-04-18	7.670	7.750	7.520	7.540	7.540	26,765
2023-04-17	7.820	7.990	7.540	7.750	7.750	50,943
2023-04-14	7.600	7.920	7.580	7.800	7.800	70,698
2023-04-13	7.380	7.670	7.350	7.600	7.600	31,629
2023-04-12	7.500	7.640	7.360	7.480	7.480	84,688
2023-04-11	7.560	7.760	7.410	7.500	7.500	51,520
2023-04-06	7.400	7.650	7.400	7.560	7.560	40,396
2023-04-05	7.850	7.850	7.250	7.300	7.300	60,472
2023-04-04	7.480	7.690	7.400	7.530	7.530	67,971
2023-04-03	7.560	7.840	7.450	7.500	7.500	89,087
2023-03-31	7.550	7.980	7.510	7.560	7.560	168,417
2023-03-30	8.170	8.180	7.410	7.550	7.550	94,894
2023-03-29	7.750	7.750	7.420	7.560	7.560	106,842
2023-03-28	8.100	8.150	7.550	7.750	7.750	126,000
2023-03-27	8.000	8.170	7.930	8.000	8.000	45,637
2023-03-24	8.140	8.140	7.900	8.000	8.000	55,367
2023-03-23	8.440	8.560	8.110	8.210	8.210	20,455
2023-03-22	8.820	8.820	8.400	8.440	8.440	70,311
2023-03-21	9.000	9.000	8.700	8.820	8.820	19,897
2023-03-20	9.010	9.080	8.700	8.800	8.800	36,154

← NewerPage 15 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.