Fastator AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	9.160	9.220	9.020	9.100	9.100	20,587
2023-03-16	9.170	9.270	9.010	9.160	9.160	42,156
2023-03-15	9.420	9.430	9.170	9.170	9.170	13,530
2023-03-14	9.200	9.540	9.180	9.420	9.420	19,410
2023-03-13	9.330	9.330	9.160	9.220	9.220	31,017
2023-03-10	9.270	9.350	9.140	9.330	9.330	21,837
2023-03-09	9.360	9.440	9.240	9.310	9.310	10,361
2023-03-08	9.420	9.420	9.100	9.360	9.360	30,507
2023-03-07	9.570	9.570	9.400	9.420	9.420	81,888
2023-03-06	9.620	9.790	9.400	9.580	9.580	47,112
2023-03-03	9.830	10.060	9.720	9.800	9.800	49,580
2023-03-02	9.690	9.860	9.430	9.830	9.830	35,343
2023-03-01	9.690	9.700	9.260	9.700	9.700	66,058
2023-02-28	9.700	9.790	9.500	9.660	9.660	32,178
2023-02-27	9.760	9.800	9.650	9.700	9.700	53,907
2023-02-24	9.840	9.840	9.430	9.760	9.760	58,245
2023-02-23	9.800	9.870	9.360	9.660	9.660	91,236
2023-02-22	10.020	10.080	9.800	9.850	9.850	96,350
2023-02-21	10.300	10.300	9.920	10.020	10.020	114,156
2023-02-20	10.800	11.000	10.140	10.440	10.440	81,833
2023-02-17	11.180	11.200	10.600	10.760	10.760	129,843
2023-02-16	12.000	12.000	10.680	11.200	11.200	283,329
2023-02-15	12.680	12.940	12.340	12.620	12.620	40,505
2023-02-14	12.860	13.000	12.600	12.680	12.680	30,432
2023-02-13	12.500	12.920	12.100	12.660	12.660	39,974
2023-02-10	12.600	12.600	12.160	12.520	12.520	26,114
2023-02-09	12.860	12.980	12.500	12.680	12.680	25,628
2023-02-08	12.980	12.980	12.760	12.860	12.860	14,319
2023-02-07	13.000	13.000	12.760	12.980	12.980	30,152
2023-02-06	12.940	13.000	12.780	13.000	13.000	30,669
2023-02-03	12.980	13.000	12.620	12.940	12.940	39,578
2023-02-02	12.780	13.000	12.740	13.000	13.000	124,814
2023-02-01	12.700	13.000	12.400	12.740	12.740	16,807
2023-01-31	12.800	12.800	12.280	12.700	12.700	37,905
2023-01-30	13.040	13.100	12.300	12.800	12.800	131,632
2023-01-27	12.960	13.060	12.820	13.040	13.040	36,082
2023-01-26	13.080	13.080	12.940	12.940	12.940	12,511
2023-01-25	13.020	13.300	12.600	13.080	13.080	79,011
2023-01-24	12.940	13.200	12.700	13.020	13.020	18,862
2023-01-23	13.000	13.300	12.920	12.940	12.940	46,654
2023-01-20	12.920	13.040	12.640	12.900	12.900	17,948
2023-01-19	13.220	13.220	12.680	12.920	12.920	33,175
2023-01-18	13.200	13.300	13.000	13.220	13.220	49,296
2023-01-17	13.260	13.280	13.000	13.200	13.200	51,660
2023-01-16	13.200	13.300	12.800	13.300	13.300	53,846
2023-01-13	13.340	13.340	13.160	13.200	13.200	49,294
2023-01-12	12.980	13.340	12.620	13.340	13.340	209,577
2023-01-11	12.980	13.000	12.620	12.980	12.980	101,150
2023-01-10	13.000	13.000	12.440	12.960	12.960	200,919
2023-01-09	12.900	13.000	12.440	12.760	12.760	73,473
2023-01-05	12.760	12.940	12.660	12.740	12.740	46,927
2023-01-04	12.060	12.800	12.060	12.800	12.800	121,910
2023-01-03	11.800	12.200	11.740	12.060	12.060	86,194
2023-01-02	11.620	11.900	11.200	11.900	11.900	51,292
2022-12-30	11.220	11.660	11.220	11.620	11.620	40,318
2022-12-29	11.260	11.500	11.000	11.220	11.220	36,762
2022-12-28	11.460	11.580	10.920	11.220	11.220	81,868
2022-12-27	10.980	11.740	10.980	11.460	11.460	70,048
2022-12-23	10.060	10.980	10.060	10.700	10.700	300,044
2022-12-22	10.000	10.160	9.900	10.040	10.040	33,205

← NewerPage 16 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.