Fastator AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.710	0.799	0.684	0.735	0.735	57,246
2025-10-31	0.739	0.740	0.696	0.735	0.735	13,279
2025-10-30	0.713	0.741	0.684	0.740	0.740	46,233
2025-10-29	0.732	0.764	0.692	0.737	0.737	113,015
2025-10-28	0.800	0.800	0.694	0.694	0.694	152,161
2025-10-27	0.889	0.889	0.750	0.788	0.788	337,921
2025-10-24	0.711	0.953	0.692	0.882	0.882	336,370
2025-10-23	0.710	0.738	0.692	0.711	0.711	55,758
2025-10-22	0.731	0.789	0.650	0.739	0.739	80,294
2025-10-21	0.767	0.799	0.737	0.753	0.753	69,136
2025-10-20	0.716	0.767	0.698	0.766	0.766	32,579
2025-10-17	0.714	0.773	0.713	0.729	0.729	28,863
2025-10-16	0.732	0.800	0.700	0.712	0.712	120,054
2025-10-15	0.723	0.739	0.700	0.733	0.733	123,102
2025-10-14	0.737	0.737	0.721	0.723	0.723	32,629
2025-10-13	0.757	0.757	0.724	0.739	0.739	51,380
2025-10-10	0.770	0.790	0.744	0.757	0.757	71,549
2025-10-09	0.766	0.800	0.732	0.791	0.791	36,507
2025-10-08	0.747	0.801	0.720	0.801	0.801	52,335
2025-10-07	0.791	0.819	0.730	0.780	0.780	86,667
2025-10-06	0.800	0.838	0.790	0.790	0.790	40,146
2025-10-03	0.802	0.802	0.768	0.798	0.798	18,176
2025-10-02	0.809	0.809	0.760	0.780	0.780	41,067
2025-10-01	0.781	0.825	0.750	0.807	0.807	128,720
2025-09-30	0.819	0.836	0.778	0.827	0.827	14,224
2025-09-29	0.819	0.820	0.778	0.810	0.810	33,232
2025-09-26	0.822	0.822	0.800	0.817	0.817	21,149
2025-09-25	0.812	0.832	0.764	0.822	0.822	44,605
2025-09-24	0.832	0.859	0.811	0.811	0.811	23,488
2025-09-23	0.824	0.860	0.813	0.847	0.847	58,849
2025-09-22	0.821	0.829	0.812	0.815	0.815	13,130
2025-09-19	0.850	0.859	0.820	0.821	0.821	25,454
2025-09-18	0.812	0.844	0.812	0.838	0.838	28,988
2025-09-17	0.821	0.843	0.810	0.830	0.830	90,749
2025-09-16	0.860	0.885	0.800	0.810	0.810	80,120
2025-09-15	0.878	0.900	0.836	0.862	0.862	112,659
2025-09-12	0.810	0.890	0.810	0.860	0.860	172,008
2025-09-11	0.802	0.826	0.744	0.791	0.791	177,459
2025-09-10	0.818	0.836	0.792	0.815	0.815	88,007
2025-09-09	0.972	0.972	0.790	0.819	0.819	398,547
2025-09-08	0.852	0.939	0.823	0.939	0.939	184,132
2025-09-05	0.853	0.889	0.790	0.829	0.829	225,413
2025-09-04	0.900	0.995	0.820	0.853	0.853	264,653
2025-09-03	0.792	1.038	0.792	0.871	0.871	582,546
2025-09-02	0.878	0.878	0.771	0.771	0.771	227,247
2025-09-01	0.900	0.967	0.864	0.870	0.870	113,561
2025-08-29	0.897	0.989	0.856	0.940	0.940	158,955
2025-08-28	0.960	0.966	0.902	0.966	0.966	61,344
2025-08-27	0.990	1.010	0.941	1.000	1.000	42,837
2025-08-26	0.998	1.022	0.901	1.000	1.000	155,519
2025-08-25	0.944	1.000	0.944	0.977	0.977	82,684
2025-08-22	0.924	1.000	0.900	0.945	0.945	65,383
2025-08-21	0.889	0.925	0.876	0.925	0.925	14,989
2025-08-20	0.895	0.910	0.865	0.889	0.889	43,914
2025-08-19	0.899	0.946	0.875	0.896	0.896	170,658
2025-08-18	0.916	0.967	0.900	0.900	0.900	83,722
2025-08-15	0.930	0.930	0.900	0.903	0.903	64,993
2025-08-14	0.931	0.946	0.930	0.946	0.946	25,833
2025-08-13	0.930	0.972	0.930	0.941	0.941	17,294
2025-08-12	0.955	0.973	0.934	0.934	0.934	70,156

← NewerPage 5 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.