Fastator AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.378	0.390	0.341	0.377	0.377	700,281
2026-02-02	0.414	0.414	0.373	0.381	0.381	635,275
2026-01-30	0.401	0.420	0.381	0.415	0.415	983,180
2026-01-29	0.445	0.459	0.361	0.385	0.385	992,846
2026-01-28	0.444	0.474	0.425	0.448	0.448	1,494,340
2026-01-27	0.446	0.484	0.440	0.440	0.440	442,694
2026-01-26	0.450	0.490	0.444	0.446	0.446	535,892
2026-01-23	0.498	0.541	0.447	0.450	0.450	1,699,466
2026-01-22	0.510	0.513	0.432	0.500	0.500	2,296,139
2026-01-21	0.690	0.690	0.500	0.500	0.500	1,014,046
2026-01-20	0.640	0.683	0.639	0.681	0.681	73,259
2026-01-19	0.665	0.685	0.640	0.652	0.652	75,318
2026-01-16	0.670	0.698	0.595	0.685	0.685	325,375
2026-01-15	0.700	0.741	0.670	0.670	0.670	156,166
2026-01-14	0.693	0.744	0.690	0.705	0.705	221,655
2026-01-13	0.730	0.785	0.722	0.722	0.722	84,361
2026-01-12	0.756	0.756	0.717	0.731	0.731	77,474
2026-01-09	0.800	0.810	0.730	0.757	0.757	174,393
2026-01-08	0.793	0.820	0.740	0.786	0.786	245,912
2026-01-07	0.653	0.937	0.650	0.734	0.734	638,464
2026-01-05	0.685	0.695	0.652	0.653	0.653	137,915
2026-01-02	0.660	0.690	0.658	0.681	0.681	40,547
2025-12-30	0.689	0.690	0.652	0.667	0.667	48,380
2025-12-29	0.664	0.664	0.643	0.661	0.661	99,399
2025-12-23	0.688	0.690	0.650	0.668	0.668	122,965
2025-12-22	0.651	0.679	0.646	0.659	0.659	62,723
2025-12-19	0.641	0.678	0.641	0.651	0.651	73,699
2025-12-18	0.690	0.690	0.630	0.658	0.658	145,179
2025-12-17	0.630	0.710	0.630	0.691	0.691	71,871
2025-12-16	0.680	0.769	0.680	0.685	0.685	507,084
2025-12-15	0.671	0.680	0.590	0.680	0.680	173,671
2025-12-12	0.658	0.689	0.600	0.678	0.678	246,169
2025-12-11	0.650	0.693	0.640	0.693	0.693	14,014
2025-12-10	0.647	0.729	0.635	0.650	0.650	371,878
2025-12-09	0.657	0.690	0.640	0.661	0.661	349,847
2025-12-08	0.706	0.708	0.652	0.680	0.680	79,813
2025-12-05	0.736	0.750	0.668	0.706	0.706	389,323
2025-12-04	0.717	0.746	0.709	0.719	0.719	175,667
2025-12-03	0.730	0.759	0.702	0.718	0.718	247,894
2025-12-02	0.763	0.763	0.704	0.736	0.736	144,276
2025-12-01	0.811	0.830	0.700	0.761	0.761	683,936
2025-11-28	0.710	1.400	0.699	0.811	0.811	3,310,932
2025-11-27	0.681	0.710	0.656	0.656	0.656	148,023
2025-11-26	0.699	0.700	0.653	0.679	0.679	38,312
2025-11-25	0.680	0.709	0.676	0.676	0.676	15,137
2025-11-24	0.680	0.701	0.680	0.692	0.692	46,802
2025-11-21	0.690	0.706	0.680	0.680	0.680	46,266
2025-11-20	0.690	0.717	0.681	0.690	0.690	14,343
2025-11-19	0.703	0.719	0.667	0.690	0.690	67,982
2025-11-18	0.735	0.735	0.677	0.677	0.677	95,534
2025-11-17	0.734	0.739	0.702	0.736	0.736	48,392
2025-11-14	0.709	0.750	0.709	0.734	0.734	288,363
2025-11-13	0.739	0.740	0.694	0.709	0.709	26,638
2025-11-12	0.710	0.732	0.700	0.718	0.718	22,408
2025-11-11	0.714	0.725	0.680	0.712	0.712	30,652
2025-11-10	0.750	0.750	0.700	0.714	0.714	76,841
2025-11-07	0.719	0.761	0.703	0.739	0.739	33,224
2025-11-06	0.767	0.767	0.710	0.711	0.711	21,559
2025-11-05	0.710	0.768	0.684	0.768	0.768	50,731
2025-11-04	0.733	0.772	0.709	0.712	0.712	11,935

← NewerPage 4 of 22 · 1,261 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.