Fastator AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	10.480	10.480	9.790	10.000	10.000	69,477
2022-12-20	10.120	10.240	9.900	10.000	10.000	51,470
2022-12-19	10.900	11.040	10.000	10.120	10.120	83,452
2022-12-16	11.240	11.240	10.700	10.800	10.800	56,874
2022-12-15	12.000	12.000	11.180	11.240	11.240	32,500
2022-12-14	11.780	12.160	11.780	11.900	11.900	14,691
2022-12-13	11.380	11.980	11.180	11.780	11.780	60,304
2022-12-12	11.600	11.600	11.200	11.380	11.380	84,156
2022-12-09	11.680	11.920	11.160	11.640	11.640	56,806
2022-12-08	12.080	12.080	11.480	11.660	11.660	108,658
2022-12-07	12.500	12.640	12.020	12.040	12.040	153,247
2022-12-06	12.840	12.860	12.420	12.500	12.500	72,086
2022-12-05	12.980	13.000	12.620	12.860	12.860	72,822
2022-12-02	13.340	13.340	12.740	13.000	13.000	118,936
2022-12-01	13.020	13.380	12.800	13.220	13.220	39,181
2022-11-30	13.400	13.400	13.000	13.020	13.020	20,413
2022-11-29	13.600	13.600	13.120	13.200	13.200	19,313
2022-11-28	13.180	13.440	13.180	13.220	13.220	10,582
2022-11-25	13.200	13.340	13.040	13.180	13.180	10,676
2022-11-24	13.200	13.480	12.940	13.140	13.140	32,361
2022-11-23	13.360	13.560	13.000	13.180	13.180	15,166
2022-11-22	13.000	13.640	12.900	13.100	13.100	15,431
2022-11-21	13.480	13.680	13.240	13.240	13.240	6,121
2022-11-18	13.300	13.500	13.300	13.480	13.480	12,954
2022-11-17	12.900	13.600	12.900	13.200	13.200	9,867
2022-11-16	13.260	13.260	12.980	12.980	12.980	19,095
2022-11-15	13.300	13.500	13.100	13.260	13.260	38,076
2022-11-14	13.740	13.800	13.120	13.280	13.280	55,275
2022-11-11	13.960	13.960	13.580	13.740	13.740	51,458
2022-11-10	13.600	13.960	13.200	13.960	13.960	72,014
2022-11-09	14.000	14.000	13.480	13.740	13.740	40,977
2022-11-08	13.920	13.920	13.440	13.920	13.920	37,651
2022-11-07	13.980	14.220	13.800	13.920	13.920	50,933
2022-11-04	14.000	14.000	13.500	13.840	13.840	15,018
2022-11-03	13.780	14.260	13.500	14.000	14.000	45,082
2022-11-02	13.900	14.240	13.600	13.900	13.900	61,826
2022-11-01	13.600	13.940	13.600	13.920	13.920	63,649
2022-10-31	14.080	14.100	13.540	13.600	13.600	53,828
2022-10-28	14.220	14.360	13.780	14.080	14.080	35,229
2022-10-27	14.320	14.360	14.080	14.360	14.360	11,693
2022-10-26	13.960	14.440	13.680	14.380	14.380	16,423
2022-10-25	13.840	14.080	13.520	14.020	14.020	12,975
2022-10-24	13.600	13.920	13.560	13.840	13.840	6,135
2022-10-21	13.440	13.880	13.320	13.600	13.600	6,095
2022-10-20	13.800	13.800	13.300	13.540	13.540	15,022
2022-10-19	14.620	14.840	13.720	13.920	13.920	5,330
2022-10-18	14.000	14.400	14.000	14.260	14.260	28,372
2022-10-17	13.180	13.960	13.000	13.680	13.680	20,654
2022-10-14	13.200	13.580	13.020	13.180	13.180	14,643
2022-10-13	13.040	13.360	12.600	12.800	12.800	21,477
2022-10-12	13.640	13.640	13.040	13.040	13.040	21,449
2022-10-11	13.660	14.300	13.340	13.640	13.640	9,995
2022-10-10	13.900	14.040	13.620	13.660	13.660	11,815
2022-10-07	14.000	14.140	13.860	13.900	13.900	22,929
2022-10-06	14.480	14.500	13.960	14.160	14.160	15,625
2022-10-05	14.180	14.180	13.700	13.980	13.980	8,933
2022-10-04	14.200	14.500	13.900	14.180	14.180	25,537
2022-10-03	14.400	14.400	13.900	14.080	14.080	29,521
2022-09-30	13.780	14.480	13.400	14.440	14.440	36,503
2022-09-29	14.180	14.200	13.720	13.780	13.780	262,885

← NewerPage 17 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.