Fastator AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.386 | 1.418 | 1.336 | 1.380 | 1.380 | 141,482 |
| 2025-05-13 | 1.386 | 1.450 | 1.380 | 1.444 | 1.444 | 77,319 |
| 2025-05-12 | 1.360 | 1.440 | 1.358 | 1.380 | 1.380 | 63,492 |
| 2025-05-09 | 1.398 | 1.490 | 1.352 | 1.362 | 1.362 | 123,351 |
| 2025-05-08 | 1.386 | 1.484 | 1.340 | 1.380 | 1.380 | 75,630 |
| 2025-05-07 | 1.358 | 1.398 | 1.300 | 1.386 | 1.386 | 56,700 |
| 2025-05-06 | 1.436 | 1.436 | 1.310 | 1.332 | 1.332 | 106,940 |
| 2025-05-05 | 1.382 | 1.498 | 1.360 | 1.360 | 1.360 | 107,551 |
| 2025-05-02 | 1.352 | 1.456 | 1.332 | 1.380 | 1.380 | 74,298 |
| 2025-04-30 | 1.370 | 1.370 | 1.286 | 1.364 | 1.364 | 45,457 |
| 2025-04-29 | 1.486 | 1.498 | 1.372 | 1.372 | 1.372 | 45,663 |
| 2025-04-28 | 1.350 | 1.500 | 1.346 | 1.422 | 1.422 | 232,957 |
| 2025-04-25 | 1.348 | 1.378 | 1.288 | 1.350 | 1.350 | 121,370 |
| 2025-04-24 | 1.286 | 1.320 | 1.276 | 1.318 | 1.318 | 21,748 |
| 2025-04-23 | 1.346 | 1.346 | 1.220 | 1.340 | 1.340 | 198,730 |
| 2025-04-22 | 1.258 | 1.258 | 1.200 | 1.240 | 1.240 | 50,670 |
| 2025-04-17 | 1.246 | 1.338 | 1.218 | 1.280 | 1.280 | 31,839 |
| 2025-04-16 | 1.190 | 1.290 | 1.190 | 1.248 | 1.248 | 88,004 |
| 2025-04-15 | 1.284 | 1.300 | 1.190 | 1.198 | 1.198 | 189,615 |
| 2025-04-14 | 1.210 | 1.294 | 1.186 | 1.200 | 1.200 | 129,470 |
| 2025-04-11 | 1.302 | 1.304 | 1.186 | 1.212 | 1.212 | 49,869 |
| 2025-04-10 | 1.358 | 1.358 | 1.204 | 1.214 | 1.214 | 151,486 |
| 2025-04-09 | 1.204 | 1.348 | 1.154 | 1.160 | 1.160 | 83,060 |
| 2025-04-08 | 1.202 | 1.248 | 1.180 | 1.202 | 1.202 | 95,514 |
| 2025-04-07 | 1.200 | 1.358 | 1.060 | 1.248 | 1.248 | 329,672 |
| 2025-04-04 | 1.428 | 1.428 | 1.200 | 1.258 | 1.258 | 285,662 |
| 2025-04-03 | 1.360 | 1.550 | 1.320 | 1.374 | 1.374 | 240,259 |
| 2025-04-02 | 1.430 | 1.430 | 1.298 | 1.372 | 1.372 | 192,493 |
| 2025-04-01 | 1.560 | 1.706 | 1.406 | 1.438 | 1.438 | 381,177 |
| 2025-03-31 | 1.698 | 1.698 | 1.420 | 1.560 | 1.560 | 724,937 |
| 2025-03-28 | 2.300 | 2.315 | 1.712 | 1.712 | 1.712 | 3,076,434 |
| 2025-03-27 | 1.158 | 3.195 | 1.158 | 2.770 | 2.770 | 8,072,406 |
| 2025-03-26 | 1.178 | 1.246 | 1.132 | 1.178 | 1.178 | 31,658 |
| 2025-03-25 | 1.178 | 1.240 | 1.108 | 1.190 | 1.190 | 32,935 |
| 2025-03-24 | 1.132 | 1.198 | 1.104 | 1.158 | 1.158 | 150,757 |
| 2025-03-21 | 1.094 | 1.268 | 1.080 | 1.132 | 1.132 | 174,497 |
| 2025-03-20 | 1.100 | 1.130 | 1.060 | 1.128 | 1.128 | 178,005 |
| 2025-03-19 | 1.158 | 1.158 | 1.130 | 1.150 | 1.150 | 41,038 |
| 2025-03-18 | 1.238 | 1.238 | 1.162 | 1.182 | 1.182 | 84,115 |
| 2025-03-17 | 1.206 | 1.294 | 1.206 | 1.224 | 1.224 | 19,132 |
| 2025-03-14 | 1.162 | 1.258 | 1.162 | 1.236 | 1.236 | 55,255 |
| 2025-03-13 | 1.230 | 1.330 | 1.158 | 1.164 | 1.164 | 43,377 |
| 2025-03-12 | 1.178 | 1.330 | 1.154 | 1.230 | 1.230 | 39,309 |
| 2025-03-11 | 1.232 | 1.334 | 1.170 | 1.178 | 1.178 | 102,869 |
| 2025-03-10 | 1.230 | 1.410 | 1.150 | 1.212 | 1.212 | 43,199 |
| 2025-03-07 | 1.212 | 1.260 | 1.172 | 1.230 | 1.230 | 55,860 |
| 2025-03-06 | 1.324 | 1.324 | 1.198 | 1.212 | 1.212 | 104,596 |
| 2025-03-05 | 1.424 | 1.424 | 1.328 | 1.330 | 1.330 | 71,436 |
| 2025-03-04 | 1.474 | 1.482 | 1.406 | 1.424 | 1.424 | 39,417 |
| 2025-03-03 | 1.430 | 1.486 | 1.406 | 1.484 | 1.484 | 48,991 |
| 2025-02-28 | 1.434 | 1.558 | 1.420 | 1.464 | 1.464 | 199,679 |
| 2025-02-27 | 1.518 | 1.550 | 1.428 | 1.486 | 1.486 | 93,537 |
| 2025-02-26 | 1.478 | 1.640 | 1.478 | 1.504 | 1.504 | 130,452 |
| 2025-02-25 | 1.556 | 1.556 | 1.440 | 1.480 | 1.480 | 90,856 |
| 2025-02-24 | 1.550 | 1.578 | 1.434 | 1.558 | 1.558 | 42,361 |
| 2025-02-21 | 1.542 | 1.576 | 1.482 | 1.520 | 1.520 | 28,019 |
| 2025-02-20 | 1.494 | 1.550 | 1.494 | 1.510 | 1.510 | 22,742 |
| 2025-02-19 | 1.428 | 1.550 | 1.428 | 1.490 | 1.490 | 74,708 |
| 2025-02-18 | 1.464 | 1.464 | 1.428 | 1.428 | 1.428 | 48,093 |
| 2025-02-17 | 1.528 | 1.528 | 1.400 | 1.440 | 1.440 | 354,615 |
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.