Fastator AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.500 | 1.636 | 1.430 | 1.540 | 1.540 | 61,983 |
| 2025-02-13 | 1.700 | 1.700 | 1.530 | 1.566 | 1.566 | 108,633 |
| 2025-02-12 | 1.700 | 1.800 | 1.484 | 1.636 | 1.636 | 175,768 |
| 2025-02-11 | 1.466 | 1.760 | 1.460 | 1.700 | 1.700 | 176,587 |
| 2025-02-10 | 1.694 | 1.694 | 1.468 | 1.468 | 1.468 | 109,700 |
| 2025-02-07 | 1.794 | 1.794 | 1.646 | 1.694 | 1.694 | 150,774 |
| 2025-02-06 | 1.728 | 1.858 | 1.654 | 1.744 | 1.744 | 258,288 |
| 2025-02-05 | 1.700 | 1.892 | 1.650 | 1.698 | 1.698 | 228,823 |
| 2025-02-04 | 1.662 | 1.822 | 1.576 | 1.700 | 1.700 | 246,918 |
| 2025-02-03 | 1.608 | 1.684 | 1.560 | 1.636 | 1.636 | 119,420 |
| 2025-01-31 | 1.542 | 1.708 | 1.470 | 1.692 | 1.692 | 150,947 |
| 2025-01-30 | 1.580 | 1.792 | 1.472 | 1.548 | 1.548 | 251,680 |
| 2025-01-29 | 1.510 | 1.576 | 1.436 | 1.576 | 1.576 | 106,215 |
| 2025-01-28 | 1.498 | 1.536 | 1.454 | 1.510 | 1.510 | 68,903 |
| 2025-01-27 | 1.488 | 1.520 | 1.426 | 1.498 | 1.498 | 185,503 |
| 2025-01-24 | 1.616 | 1.698 | 1.452 | 1.486 | 1.486 | 321,549 |
| 2025-01-23 | 1.466 | 1.640 | 1.440 | 1.600 | 1.600 | 446,143 |
| 2025-01-22 | 1.244 | 1.840 | 1.242 | 1.472 | 1.472 | 435,563 |
| 2025-01-21 | 1.248 | 1.300 | 1.232 | 1.270 | 1.270 | 36,753 |
| 2025-01-20 | 1.260 | 1.322 | 1.230 | 1.250 | 1.250 | 69,759 |
| 2025-01-17 | 1.272 | 1.346 | 1.234 | 1.244 | 1.244 | 66,718 |
| 2025-01-16 | 1.288 | 1.288 | 1.250 | 1.250 | 1.250 | 7,414 |
| 2025-01-15 | 1.278 | 1.278 | 1.208 | 1.268 | 1.268 | 71,522 |
| 2025-01-14 | 1.198 | 1.278 | 1.196 | 1.278 | 1.278 | 38,781 |
| 2025-01-13 | 1.198 | 1.278 | 1.182 | 1.194 | 1.194 | 38,908 |
| 2025-01-10 | 1.240 | 1.342 | 1.184 | 1.198 | 1.198 | 33,832 |
| 2025-01-09 | 1.202 | 1.288 | 1.202 | 1.240 | 1.240 | 19,756 |
| 2025-01-08 | 1.240 | 1.336 | 1.202 | 1.202 | 1.202 | 77,985 |
| 2025-01-07 | 1.274 | 1.274 | 1.202 | 1.234 | 1.234 | 49,007 |
| 2025-01-03 | 1.280 | 1.350 | 1.204 | 1.274 | 1.274 | 146,933 |
| 2025-01-02 | 1.270 | 1.280 | 1.186 | 1.280 | 1.280 | 41,808 |
| 2024-12-30 | 1.140 | 1.298 | 1.140 | 1.264 | 1.264 | 192,821 |
| 2024-12-27 | 1.122 | 1.192 | 1.100 | 1.166 | 1.166 | 60,812 |
| 2024-12-23 | 1.120 | 1.190 | 1.080 | 1.128 | 1.128 | 72,436 |
| 2024-12-20 | 1.148 | 1.198 | 1.106 | 1.106 | 1.106 | 47,284 |
| 2024-12-19 | 1.192 | 1.192 | 1.122 | 1.134 | 1.134 | 67,506 |
| 2024-12-18 | 1.142 | 1.208 | 1.142 | 1.194 | 1.194 | 75,752 |
| 2024-12-17 | 1.126 | 1.394 | 1.114 | 1.170 | 1.170 | 255,605 |
| 2024-12-16 | 1.190 | 1.238 | 1.112 | 1.128 | 1.128 | 76,981 |
| 2024-12-13 | 1.168 | 1.334 | 1.126 | 1.170 | 1.170 | 90,028 |
| 2024-12-12 | 1.184 | 1.184 | 1.136 | 1.168 | 1.168 | 40,660 |
| 2024-12-11 | 1.230 | 1.260 | 1.150 | 1.208 | 1.208 | 89,261 |
| 2024-12-10 | 1.266 | 1.266 | 1.186 | 1.230 | 1.230 | 176,518 |
| 2024-12-09 | 1.442 | 1.492 | 1.262 | 1.280 | 1.280 | 117,971 |
| 2024-12-06 | 1.550 | 1.900 | 1.206 | 1.442 | 1.442 | 694,360 |
| 2024-12-05 | 1.092 | 1.550 | 1.092 | 1.548 | 1.548 | 337,031 |
| 2024-12-04 | 1.060 | 1.174 | 1.050 | 1.092 | 1.092 | 54,906 |
| 2024-12-03 | 1.118 | 1.118 | 1.050 | 1.062 | 1.062 | 171,598 |
| 2024-12-02 | 1.140 | 1.170 | 1.100 | 1.124 | 1.124 | 78,766 |
| 2024-11-29 | 1.126 | 1.190 | 1.120 | 1.134 | 1.134 | 31,302 |
| 2024-11-28 | 1.106 | 1.150 | 1.080 | 1.126 | 1.126 | 157,373 |
| 2024-11-27 | 1.080 | 1.242 | 1.080 | 1.108 | 1.108 | 66,638 |
| 2024-11-26 | 1.270 | 1.270 | 1.062 | 1.116 | 1.116 | 37,250 |
| 2024-11-25 | 1.160 | 1.294 | 1.050 | 1.106 | 1.106 | 128,438 |
| 2024-11-22 | 1.172 | 1.268 | 1.116 | 1.174 | 1.174 | 87,233 |
| 2024-11-21 | 1.220 | 1.268 | 1.100 | 1.172 | 1.172 | 78,936 |
| 2024-11-20 | 1.220 | 1.278 | 1.200 | 1.200 | 1.200 | 11,947 |
| 2024-11-19 | 1.230 | 1.280 | 1.204 | 1.210 | 1.210 | 47,028 |
| 2024-11-18 | 1.246 | 1.300 | 1.198 | 1.232 | 1.232 | 155,678 |
| 2024-11-15 | 1.258 | 1.380 | 1.210 | 1.296 | 1.296 | 332,460 |
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.