Fastator AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	14.220	14.220	13.340	14.180	14.180	171,866
2022-09-27	14.240	15.100	14.120	14.220	14.220	75,285
2022-09-26	14.600	14.620	14.140	14.240	14.240	51,154
2022-09-23	14.940	14.940	14.600	14.620	14.620	174,968
2022-09-22	14.980	15.000	14.700	14.940	14.940	62,441
2022-09-21	14.880	15.060	14.840	15.000	15.000	93,214
2022-09-20	15.300	15.300	14.800	14.880	14.880	47,905
2022-09-19	15.200	15.580	15.200	15.300	15.300	82,796
2022-09-16	15.500	15.500	15.060	15.180	15.180	22,242
2022-09-15	15.580	15.580	15.040	15.480	15.480	16,463
2022-09-14	15.500	15.780	15.000	15.580	15.580	44,592
2022-09-13	15.580	15.780	15.260	15.580	15.580	83,800
2022-09-12	15.380	15.860	15.380	15.580	15.580	42,669
2022-09-09	15.480	15.660	15.180	15.380	15.380	36,534
2022-09-08	15.100	15.580	14.940	15.480	15.480	75,714
2022-09-07	15.000	15.700	14.560	15.080	15.080	26,038
2022-09-06	15.280	15.580	15.180	15.180	15.180	17,210
2022-09-05	15.860	15.860	15.000	15.100	15.100	56,133
2022-09-02	15.700	15.940	15.640	15.820	15.820	27,826
2022-09-01	15.980	15.980	15.640	15.700	15.700	27,943
2022-08-31	15.800	16.000	15.500	16.000	16.000	39,887
2022-08-30	15.860	16.360	15.380	15.980	15.980	39,354
2022-08-29	16.000	16.000	15.280	15.860	15.860	24,584
2022-08-26	16.160	16.380	15.700	16.000	16.000	31,571
2022-08-25	16.000	16.440	16.000	16.160	16.160	26,387
2022-08-24	15.720	16.000	15.160	16.000	16.000	32,239
2022-08-23	15.760	16.120	15.660	15.720	15.720	15,878
2022-08-22	15.980	15.980	15.600	15.760	15.760	26,644
2022-08-19	17.060	17.060	15.660	15.980	15.980	88,874
2022-08-18	15.980	17.280	15.900	17.060	17.060	257,677
2022-08-17	16.000	16.000	15.100	15.220	15.220	48,512
2022-08-16	16.220	16.500	15.820	16.000	16.000	47,649
2022-08-15	16.520	16.980	16.020	16.220	16.220	37,020
2022-08-12	16.200	16.600	16.200	16.520	16.520	35,072
2022-08-11	16.380	16.480	15.840	16.160	16.160	39,834
2022-08-10	16.120	16.380	15.500	16.380	16.380	55,921
2022-08-09	16.500	16.660	15.820	16.120	16.120	63,489
2022-08-08	16.000	16.480	15.760	16.420	16.420	48,410
2022-08-05	16.080	16.120	15.760	16.000	16.000	63,766
2022-08-04	16.420	16.420	15.800	16.080	16.080	90,472
2022-08-03	14.500	15.980	14.500	15.640	15.640	76,905
2022-08-02	14.720	14.740	14.360	14.500	14.500	52,423
2022-08-01	14.800	14.960	14.540	14.740	14.740	35,336
2022-07-29	14.060	15.000	14.060	14.900	14.900	46,243
2022-07-28	14.120	14.200	13.940	14.040	14.040	39,636
2022-07-27	14.000	14.200	13.900	14.120	14.120	39,433
2022-07-26	14.000	14.080	13.800	13.900	13.900	25,921
2022-07-25	13.680	14.320	13.680	14.000	14.000	64,307
2022-07-22	13.540	13.800	13.220	13.680	13.680	63,307
2022-07-21	13.380	13.540	13.020	13.360	13.360	29,716
2022-07-20	13.060	13.600	13.060	13.380	13.380	14,852
2022-07-19	13.260	13.380	13.000	13.060	13.060	41,037
2022-07-18	12.900	13.460	12.900	13.220	13.220	40,119
2022-07-15	12.880	13.040	12.640	12.980	12.980	42,347
2022-07-14	13.300	13.300	12.720	12.880	12.880	51,998
2022-07-13	13.540	13.540	12.920	13.300	13.300	28,068
2022-07-12	13.660	13.880	13.180	13.540	13.540	36,501
2022-07-11	13.840	13.900	13.400	13.660	13.660	41,299
2022-07-08	13.900	13.960	13.480	13.860	13.860	24,602
2022-07-07	13.100	13.840	13.020	13.740	13.740	79,963

← NewerPage 18 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.