Fastator AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	12.980	13.440	12.800	13.100	13.100	51,290
2022-07-05	12.580	13.000	12.560	12.980	12.980	30,469
2022-07-04	13.200	13.200	12.560	12.580	12.580	61,839
2022-07-01	12.800	13.580	12.600	13.200	13.200	128,090
2022-06-30	13.100	13.100	12.420	12.800	12.800	84,934
2022-06-29	13.480	13.480	12.820	13.160	13.160	71,071
2022-06-28	14.000	14.080	13.200	13.480	13.480	101,027
2022-06-27	14.000	14.380	13.900	14.000	14.000	77,836
2022-06-23	13.960	14.180	13.600	13.980	13.980	116,319
2022-06-22	13.240	13.960	12.760	13.960	13.960	174,694
2022-06-21	14.000	14.040	13.160	13.260	13.260	88,621
2022-06-20	14.560	14.580	13.400	13.940	13.940	187,004
2022-06-17	14.280	14.580	14.020	14.400	14.400	36,049
2022-06-16	14.500	14.600	13.920	14.280	14.280	118,986
2022-06-15	14.320	15.040	14.100	14.940	14.940	121,926
2022-06-14	14.980	15.080	14.320	14.320	14.320	108,406
2022-06-13	14.940	15.000	14.300	14.980	14.980	164,600
2022-06-10	15.100	15.100	14.800	14.880	14.880	70,338
2022-06-09	15.500	15.620	15.000	15.100	15.100	99,778
2022-06-08	15.360	15.500	15.200	15.460	15.460	64,905
2022-06-07	15.740	16.000	15.200	15.360	15.360	110,394
2022-06-03	16.380	16.440	15.520	15.700	15.700	136,954
2022-06-02	16.360	16.440	16.000	16.360	16.360	64,785
2022-06-01	17.020	17.220	16.200	16.360	16.360	59,466
2022-05-31	16.700	17.380	16.500	17.020	17.020	329,657
2022-05-30	16.880	17.180	16.580	16.700	16.700	90,425
2022-05-27	16.620	16.880	16.300	16.880	16.880	27,876
2022-05-25	16.980	16.980	16.140	16.280	16.280	66,001
2022-05-24	16.920	16.920	16.220	16.340	16.340	50,136
2022-05-23	16.820	16.980	16.440	16.920	16.920	59,984
2022-05-20	17.020	17.240	16.580	16.720	16.720	70,071
2022-05-19	17.480	17.480	16.540	16.980	16.980	59,591
2022-05-18	17.640	17.780	17.000	17.160	17.160	116,621
2022-05-17	18.180	18.180	17.260	17.640	17.640	132,391
2022-05-16	16.980	17.560	16.820	17.500	17.500	136,191
2022-05-13	16.300	16.920	16.300	16.720	16.720	124,861
2022-05-12	16.140	16.340	15.960	16.260	16.260	103,238
2022-05-11	16.200	16.280	15.720	16.160	16.160	188,700
2022-05-10	15.860	16.360	15.500	16.000	16.000	242,512
2022-05-09	16.980	16.980	15.660	15.860	15.860	166,867
2022-05-06	17.700	17.700	16.720	16.900	16.900	169,410
2022-05-05	18.700	18.880	17.840	18.000	17.000	211,040
2022-05-04	19.080	19.080	18.500	18.740	17.699	114,819
2022-05-03	19.080	19.200	18.840	19.000	17.944	67,998
2022-05-02	19.200	19.200	18.660	19.080	18.020	86,256
2022-04-29	18.840	19.200	18.840	19.200	18.133	91,384
2022-04-28	19.000	19.360	18.680	18.860	17.812	57,294
2022-04-27	19.000	19.000	18.720	18.960	17.907	114,972
2022-04-26	19.000	19.120	18.620	19.080	18.020	84,113
2022-04-25	19.400	19.400	18.840	19.120	18.058	82,553
2022-04-22	19.800	19.800	19.260	19.400	18.322	67,798
2022-04-21	19.520	19.960	19.400	19.800	18.700	51,668
2022-04-20	19.800	19.920	19.440	19.520	18.436	133,807
2022-04-19	20.250	20.250	19.700	19.800	18.700	69,171
2022-04-14	20.150	20.250	20.000	20.250	19.125	11,858
2022-04-13	20.800	20.800	19.900	20.150	19.031	119,216
2022-04-12	20.950	20.950	20.250	20.400	19.267	55,252
2022-04-11	20.950	21.200	20.650	20.950	19.786	50,444
2022-04-08	20.450	20.850	20.300	20.850	19.692	86,547
2022-04-07	20.950	20.950	20.400	20.450	19.314	89,243

← NewerPage 19 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.