Fastator AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 0.980 | 0.980 | 0.955 | 0.955 | 0.955 | 14,771 |
| 2025-08-08 | 0.938 | 0.993 | 0.937 | 0.961 | 0.961 | 45,384 |
| 2025-08-07 | 0.999 | 0.999 | 0.926 | 0.940 | 0.940 | 90,326 |
| 2025-08-06 | 1.006 | 1.036 | 0.925 | 0.970 | 0.970 | 153,384 |
| 2025-08-05 | 0.950 | 1.034 | 0.931 | 0.981 | 0.981 | 80,662 |
| 2025-08-04 | 0.968 | 1.068 | 0.920 | 0.997 | 0.997 | 84,301 |
| 2025-08-01 | 0.966 | 1.078 | 0.966 | 0.968 | 0.968 | 34,982 |
| 2025-07-31 | 1.006 | 1.024 | 0.968 | 0.971 | 0.971 | 27,903 |
| 2025-07-30 | 1.010 | 1.026 | 0.974 | 0.978 | 0.978 | 86,165 |
| 2025-07-29 | 0.994 | 1.018 | 0.981 | 1.010 | 1.010 | 18,940 |
| 2025-07-28 | 1.006 | 1.006 | 0.970 | 0.995 | 0.995 | 73,932 |
| 2025-07-25 | 1.024 | 1.080 | 1.000 | 1.008 | 1.008 | 85,747 |
| 2025-07-24 | 1.032 | 1.086 | 0.968 | 1.022 | 1.022 | 84,636 |
| 2025-07-23 | 1.038 | 1.088 | 1.000 | 1.030 | 1.030 | 75,361 |
| 2025-07-22 | 0.991 | 1.082 | 0.991 | 1.038 | 1.038 | 54,746 |
| 2025-07-21 | 1.054 | 1.118 | 0.961 | 1.080 | 1.080 | 114,070 |
| 2025-07-18 | 1.090 | 1.090 | 1.008 | 1.054 | 1.054 | 10,997 |
| 2025-07-17 | 1.006 | 1.078 | 1.006 | 1.046 | 1.046 | 82,036 |
| 2025-07-16 | 0.999 | 1.000 | 0.962 | 1.000 | 1.000 | 82,928 |
| 2025-07-15 | 0.985 | 1.000 | 0.968 | 0.980 | 0.980 | 119,660 |
| 2025-07-14 | 1.002 | 1.042 | 0.984 | 0.984 | 0.984 | 86,431 |
| 2025-07-11 | 1.002 | 1.046 | 0.992 | 1.000 | 1.000 | 43,919 |
| 2025-07-10 | 0.987 | 1.040 | 0.968 | 1.036 | 1.036 | 68,062 |
| 2025-07-09 | 0.987 | 0.988 | 0.972 | 0.976 | 0.976 | 38,604 |
| 2025-07-08 | 1.014 | 1.014 | 0.960 | 0.970 | 0.970 | 99,110 |
| 2025-07-07 | 1.046 | 1.046 | 1.000 | 1.016 | 1.016 | 134,253 |
| 2025-07-04 | 1.040 | 1.048 | 1.010 | 1.042 | 1.042 | 131,687 |
| 2025-07-03 | 1.046 | 1.080 | 1.034 | 1.038 | 1.038 | 38,285 |
| 2025-07-02 | 1.078 | 1.086 | 1.026 | 1.054 | 1.054 | 44,106 |
| 2025-07-01 | 1.092 | 1.100 | 1.062 | 1.062 | 1.062 | 165,586 |
| 2025-06-30 | 1.096 | 1.138 | 1.070 | 1.096 | 1.096 | 72,524 |
| 2025-06-27 | 1.118 | 1.118 | 1.060 | 1.074 | 1.074 | 206,023 |
| 2025-06-26 | 1.140 | 1.140 | 1.042 | 1.118 | 1.118 | 27,816 |
| 2025-06-25 | 1.144 | 1.150 | 1.000 | 1.142 | 1.142 | 168,514 |
| 2025-06-24 | 1.098 | 1.156 | 1.000 | 1.094 | 1.094 | 320,123 |
| 2025-06-23 | 1.156 | 1.156 | 1.092 | 1.128 | 1.128 | 53,456 |
| 2025-06-19 | 1.120 | 1.170 | 1.120 | 1.140 | 1.140 | 16,648 |
| 2025-06-18 | 1.148 | 1.178 | 1.148 | 1.166 | 1.166 | 50,588 |
| 2025-06-17 | 1.182 | 1.194 | 1.112 | 1.148 | 1.148 | 88,465 |
| 2025-06-16 | 1.178 | 1.206 | 1.090 | 1.090 | 1.090 | 17,297 |
| 2025-06-13 | 1.200 | 1.200 | 1.160 | 1.178 | 1.178 | 141,170 |
| 2025-06-12 | 1.204 | 1.218 | 1.200 | 1.216 | 1.216 | 5,107 |
| 2025-06-11 | 1.210 | 1.236 | 1.200 | 1.236 | 1.236 | 57,712 |
| 2025-06-10 | 1.218 | 1.238 | 1.200 | 1.210 | 1.210 | 196,881 |
| 2025-06-09 | 1.240 | 1.240 | 1.200 | 1.216 | 1.216 | 108,522 |
| 2025-06-05 | 1.238 | 1.240 | 1.200 | 1.200 | 1.200 | 55,613 |
| 2025-06-04 | 1.254 | 1.268 | 1.226 | 1.240 | 1.240 | 29,191 |
| 2025-06-03 | 1.240 | 1.270 | 1.202 | 1.248 | 1.248 | 56,091 |
| 2025-06-02 | 1.292 | 1.292 | 1.200 | 1.250 | 1.250 | 264,454 |
| 2025-05-30 | 1.350 | 1.350 | 1.240 | 1.316 | 1.316 | 180,311 |
| 2025-05-28 | 1.370 | 1.408 | 1.312 | 1.396 | 1.396 | 15,602 |
| 2025-05-27 | 1.356 | 1.470 | 1.312 | 1.362 | 1.362 | 157,045 |
| 2025-05-26 | 1.488 | 1.488 | 1.352 | 1.354 | 1.354 | 42,127 |
| 2025-05-23 | 1.438 | 1.500 | 1.438 | 1.442 | 1.442 | 59,274 |
| 2025-05-22 | 1.486 | 1.500 | 1.400 | 1.400 | 1.400 | 54,248 |
| 2025-05-21 | 1.498 | 1.498 | 1.416 | 1.450 | 1.450 | 15,422 |
| 2025-05-20 | 1.460 | 1.490 | 1.372 | 1.472 | 1.472 | 101,920 |
| 2025-05-19 | 1.418 | 1.498 | 1.402 | 1.486 | 1.486 | 81,891 |
| 2025-05-16 | 1.428 | 1.470 | 1.342 | 1.418 | 1.418 | 68,178 |
| 2025-05-15 | 1.370 | 1.446 | 1.336 | 1.436 | 1.436 | 153,654 |
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.