Fastator AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.250	0.250	0.240	0.246	0.246	125,939
2026-04-29	0.276	0.280	0.239	0.239	0.239	475,556
2026-04-28	0.266	0.278	0.254	0.255	0.255	1,316,009
2026-04-27	0.315	0.315	0.231	0.266	0.266	3,715,518
2026-04-24	0.348	0.348	0.310	0.315	0.315	886,441
2026-04-23	0.353	0.391	0.315	0.350	0.350	147,605
2026-04-22	0.368	0.374	0.355	0.360	0.360	319,969
2026-04-21	0.353	0.370	0.334	0.370	0.370	604,902
2026-04-20	0.345	0.373	0.330	0.346	0.346	441,976
2026-04-17	0.330	0.372	0.330	0.345	0.345	260,841
2026-04-16	0.345	0.356	0.323	0.356	0.356	1,035,321
2026-04-15	0.383	0.400	0.350	0.361	0.361	1,227,542
2026-04-14	0.370	0.393	0.350	0.383	0.383	238,529
2026-04-13	0.390	0.390	0.372	0.378	0.378	551,210
2026-04-10	0.391	0.415	0.368	0.390	0.390	1,337,563
2026-04-09	0.407	0.430	0.367	0.391	0.391	3,000,462
2026-04-08	0.351	0.460	0.323	0.385	0.385	4,070,343
2026-04-07	0.340	0.365	0.321	0.338	0.338	6,065,978
2026-04-02	0.337	0.368	0.323	0.331	0.331	577,848
2026-04-01	0.353	0.379	0.330	0.337	0.337	579,541
2026-03-31	0.350	0.410	0.343	0.354	0.354	802,182
2026-03-30	0.350	0.350	0.320	0.335	0.335	6,339,851
2026-03-27	0.362	0.362	0.340	0.350	0.350	103,036
2026-03-26	0.376	0.376	0.341	0.352	0.352	114,077
2026-03-25	0.371	0.377	0.322	0.356	0.356	378,948
2026-03-24	0.385	0.385	0.364	0.380	0.380	7,431
2026-03-23	0.403	0.403	0.365	0.381	0.381	116,640
2026-03-20	0.395	0.410	0.381	0.400	0.400	6,992,557
2026-03-19	0.351	0.395	0.351	0.395	0.395	116,996
2026-03-18	0.370	0.396	0.350	0.350	0.350	218,315
2026-03-17	0.374	0.388	0.353	0.371	0.371	187,200
2026-03-16	0.390	0.408	0.370	0.373	0.373	139,672
2026-03-13	0.409	0.435	0.363	0.390	0.390	1,563,456
2026-03-12	0.420	0.420	0.387	0.410	0.410	777,165
2026-03-11	0.380	0.450	0.380	0.419	0.419	10,804,114
2026-03-10	0.360	0.393	0.345	0.360	0.360	311,040
2026-03-09	0.400	0.428	0.346	0.370	0.370	547,907
2026-03-06	0.415	0.428	0.361	0.399	0.399	2,926,728
2026-03-05	0.362	0.441	0.343	0.416	0.416	4,953,340
2026-03-04	0.364	0.410	0.340	0.362	0.362	2,606,641
2026-03-03	0.302	0.364	0.302	0.360	0.360	24,637,904
2026-03-02	0.365	0.365	0.315	0.340	0.340	556,101
2026-02-27	0.340	0.399	0.327	0.365	0.365	1,505,500
2026-02-26	0.340	0.400	0.331	0.342	0.342	885,482
2026-02-25	0.329	0.358	0.318	0.335	0.335	379,580
2026-02-24	0.327	0.334	0.300	0.329	0.329	640,274
2026-02-23	0.330	0.351	0.310	0.334	0.334	396,719
2026-02-20	0.374	0.374	0.311	0.331	0.331	468,409
2026-02-19	0.353	0.400	0.322	0.338	0.338	1,988,748
2026-02-18	0.331	0.369	0.300	0.352	0.352	16,248,219
2026-02-17	0.325	0.375	0.300	0.333	0.333	1,724,901
2026-02-16	0.308	0.330	0.284	0.318	0.318	1,707,632
2026-02-13	0.290	0.378	0.281	0.310	0.310	4,613,342
2026-02-12	0.290	0.296	0.273	0.273	0.273	1,096,800
2026-02-11	0.303	0.303	0.295	0.295	0.295	862,819
2026-02-10	0.316	0.325	0.301	0.303	0.303	827,537
2026-02-09	0.334	0.334	0.310	0.315	0.315	541,808
2026-02-06	0.338	0.338	0.281	0.334	0.334	3,040,131
2026-02-05	0.343	0.360	0.331	0.334	0.334	906,606
2026-02-04	0.377	0.377	0.342	0.362	0.362	384,587

← NewerPage 3 of 5 · 251 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.