Fastator AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	22.400	22.800	22.000	22.050	20.825	108,703
2022-01-12	21.800	22.400	21.750	22.000	20.778	124,381
2022-01-11	22.150	22.400	21.650	21.650	20.447	119,141
2022-01-10	22.950	22.950	21.600	22.150	20.919	264,087
2022-01-07	23.500	23.500	22.550	22.650	21.392	155,036
2022-01-05	23.200	23.800	23.200	23.700	22.383	37,934
2022-01-04	23.700	23.800	23.500	23.500	22.194	132,898
2022-01-03	23.650	23.800	23.400	23.700	22.383	193,726
2021-12-30	23.400	23.600	23.050	23.600	22.289	106,349
2021-12-29	22.900	23.500	22.800	23.400	22.100	171,807
2021-12-28	22.600	22.900	22.250	22.900	21.628	168,738
2021-12-27	22.150	22.600	22.000	22.550	21.297	140,329
2021-12-23	22.000	22.200	21.550	21.800	20.589	157,885
2021-12-22	21.750	22.000	21.350	22.000	20.778	108,298
2021-12-21	21.500	21.900	21.350	21.700	20.494	69,059
2021-12-20	21.950	21.950	21.150	21.500	20.306	101,829
2021-12-17	21.200	21.950	21.200	21.950	20.731	81,227
2021-12-16	21.400	21.950	21.400	21.950	20.731	110,052
2021-12-15	21.400	21.700	21.150	21.200	20.022	99,916
2021-12-14	21.750	22.250	21.400	21.700	20.494	141,848
2021-12-13	21.900	22.200	21.300	21.750	20.542	131,395
2021-12-10	22.550	22.550	21.950	21.950	20.731	156,013
2021-12-09	22.500	22.700	22.150	22.500	21.250	119,420
2021-12-08	22.400	22.400	21.950	22.200	20.967	107,330
2021-12-07	21.750	22.300	21.700	22.150	20.919	130,193
2021-12-06	22.050	22.050	21.450	21.700	20.494	146,530
2021-12-03	22.250	22.300	21.450	22.050	20.825	144,596
2021-12-02	23.000	23.050	22.000	22.250	21.014	172,658
2021-12-01	22.650	23.300	22.100	23.100	21.817	144,285
2021-11-30	22.500	22.950	22.250	22.600	21.344	149,500
2021-11-29	22.550	23.500	22.550	22.800	21.533	207,435
2021-11-26	23.100	23.400	22.250	22.400	21.156	298,470
2021-11-25	23.300	23.800	22.550	23.600	22.289	404,039
2021-11-24	23.550	23.800	22.950	23.300	22.006	278,110
2021-11-23	23.700	23.850	23.000	23.500	22.194	251,397
2021-11-22	23.800	23.950	22.750	23.650	22.336	623,954
2021-11-19	23.500	24.000	23.250	23.800	22.478	628,447
2021-11-18	23.100	23.400	22.800	22.800	21.533	314,248
2021-11-17	22.200	23.200	22.100	22.800	21.533	271,889
2021-11-16	21.800	22.300	21.550	22.300	21.061	319,848
2021-11-15	21.200	21.800	21.150	21.750	20.542	530,919
2021-11-12	20.600	20.900	20.400	20.700	19.550	144,492
2021-11-11	20.500	20.550	20.250	20.300	19.172	105,884
2021-11-10	20.300	20.800	20.150	20.500	19.361	146,620
2021-11-09	20.800	20.850	20.200	20.300	19.172	111,017
2021-11-08	20.900	21.050	20.500	20.600	19.456	170,390
2021-11-05	20.750	21.500	20.550	20.800	19.644	180,784
2021-11-04	20.600	21.350	20.000	20.600	19.456	444,004
2021-11-03	19.660	19.800	19.460	19.560	18.473	41,539
2021-11-02	19.180	19.570	19.180	19.450	18.369	45,855
2021-11-01	19.500	19.500	18.950	19.180	18.114	68,837
2021-10-29	19.650	19.650	19.150	19.500	18.417	54,098
2021-10-28	19.370	19.780	19.160	19.650	18.558	72,960
2021-10-27	18.970	19.370	18.970	19.160	18.096	25,296
2021-10-26	19.090	19.400	18.870	18.970	17.916	75,911
2021-10-25	19.370	19.560	19.020	19.070	18.011	78,372
2021-10-22	19.440	19.480	19.060	19.370	18.294	33,079
2021-10-21	19.120	19.510	19.000	19.440	18.360	33,064
2021-10-20	19.510	19.510	19.000	19.120	18.058	61,824
2021-10-19	19.480	19.510	19.150	19.470	18.388	59,596

← NewerPage 21 of 22 · 1,263 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.