Fastator AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	21.100	21.350	20.750	21.000	19.833	32,903
2022-04-05	21.800	21.800	21.000	21.100	19.928	95,055
2022-04-04	20.800	21.400	20.450	21.300	20.117	146,303
2022-04-01	20.650	20.950	20.300	20.800	19.644	62,380
2022-03-31	20.900	21.000	20.600	20.700	19.550	70,673
2022-03-30	20.750	20.900	20.400	20.850	19.692	58,008
2022-03-29	20.100	20.900	20.100	20.850	19.692	41,658
2022-03-28	20.300	20.550	19.980	20.000	18.889	67,061
2022-03-25	20.200	20.750	20.150	20.250	19.125	42,387
2022-03-24	20.200	20.450	19.820	20.150	19.031	83,310
2022-03-23	21.000	21.000	20.150	20.200	19.078	75,624
2022-03-22	20.800	21.150	20.600	20.750	19.597	96,103
2022-03-21	20.500	20.950	20.350	20.600	19.456	78,418
2022-03-18	20.700	20.800	20.450	20.550	19.408	51,241
2022-03-17	20.250	20.950	20.150	20.300	19.172	115,413
2022-03-16	20.700	20.750	20.100	20.250	19.125	104,861
2022-03-15	20.450	20.750	19.900	20.300	19.172	167,453
2022-03-14	20.550	21.200	20.550	20.850	19.692	144,036
2022-03-11	19.880	20.600	19.880	20.250	19.125	119,322
2022-03-10	19.740	19.880	19.280	19.880	18.776	147,176
2022-03-09	19.700	19.700	19.100	19.420	18.341	128,310
2022-03-08	19.000	19.880	18.660	19.020	17.963	77,695
2022-03-07	19.200	19.860	18.420	18.980	17.926	189,139
2022-03-04	20.000	20.100	19.100	19.440	18.360	91,734
2022-03-03	20.050	20.400	19.900	20.050	18.936	101,574
2022-03-02	20.150	20.400	19.560	20.050	18.936	82,500
2022-03-01	20.550	20.750	19.860	20.150	19.031	77,304
2022-02-28	19.880	20.550	19.640	20.550	19.408	98,938
2022-02-25	19.520	20.400	19.000	20.350	19.219	129,354
2022-02-24	18.700	19.380	18.420	19.280	18.209	206,040
2022-02-23	19.900	20.450	19.480	19.580	18.492	92,715
2022-02-22	19.180	20.200	18.680	19.880	18.776	129,310
2022-02-21	20.750	20.750	19.460	19.460	18.379	277,888
2022-02-18	21.000	21.250	20.500	20.750	19.597	163,950
2022-02-17	21.850	22.100	21.000	21.100	19.928	156,565
2022-02-16	22.100	22.700	21.450	21.850	20.636	344,586
2022-02-15	19.820	20.750	19.820	20.750	19.597	65,290
2022-02-14	20.600	20.600	19.340	19.900	18.794	238,830
2022-02-11	20.900	21.200	20.550	20.850	19.692	50,990
2022-02-10	21.100	21.200	20.650	20.900	19.739	118,239
2022-02-09	20.250	20.950	20.250	20.800	19.644	93,512
2022-02-08	20.400	20.400	19.940	20.200	19.078	65,831
2022-02-07	20.050	20.450	19.720	20.400	19.267	83,541
2022-02-04	20.500	20.700	19.700	19.920	18.813	192,225
2022-02-03	20.900	20.900	20.450	20.450	19.314	77,713
2022-02-02	20.600	21.100	20.500	20.900	19.739	70,805
2022-02-01	20.550	20.900	20.450	20.600	19.456	91,112
2022-01-31	20.450	20.550	19.920	20.400	19.267	103,010
2022-01-28	20.100	20.150	19.740	20.150	19.031	110,145
2022-01-27	19.920	20.550	19.520	20.050	18.936	93,765
2022-01-26	19.360	20.100	19.360	19.920	18.813	62,634
2022-01-25	19.200	20.400	19.100	19.300	18.228	154,680
2022-01-24	20.100	20.400	19.080	19.400	18.322	304,038
2022-01-21	20.650	20.650	19.880	20.100	18.983	107,181
2022-01-20	20.450	20.700	20.050	20.700	19.550	91,010
2022-01-19	20.250	20.750	19.720	20.400	19.267	123,675
2022-01-18	20.850	20.850	19.900	20.250	19.125	221,453
2022-01-17	21.500	21.850	20.600	20.850	19.692	166,059
2022-01-14	22.100	22.200	21.250	21.500	20.306	116,880
2022-01-13	22.400	22.800	22.000	22.050	20.825	108,703

← NewerPage 20 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.