Fastator AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1.258 | 1.444 | 1.218 | 1.260 | 1.260 | 91,956 |
| 2024-11-13 | 1.310 | 1.310 | 1.258 | 1.280 | 1.280 | 50,118 |
| 2024-11-12 | 1.350 | 1.350 | 1.202 | 1.308 | 1.308 | 131,000 |
| 2024-11-11 | 1.420 | 1.420 | 1.370 | 1.396 | 1.396 | 21,706 |
| 2024-11-08 | 1.484 | 1.484 | 1.376 | 1.444 | 1.444 | 33,506 |
| 2024-11-07 | 1.322 | 1.444 | 1.322 | 1.440 | 1.440 | 46,818 |
| 2024-11-06 | 1.412 | 1.456 | 1.334 | 1.346 | 1.346 | 20,166 |
| 2024-11-05 | 1.424 | 1.448 | 1.378 | 1.382 | 1.382 | 27,344 |
| 2024-11-04 | 1.480 | 1.490 | 1.414 | 1.414 | 1.414 | 25,884 |
| 2024-11-01 | 1.388 | 1.550 | 1.386 | 1.454 | 1.454 | 53,545 |
| 2024-10-31 | 1.442 | 1.442 | 1.370 | 1.390 | 1.390 | 29,403 |
| 2024-10-30 | 1.422 | 1.422 | 1.382 | 1.412 | 1.412 | 19,963 |
| 2024-10-29 | 1.430 | 1.530 | 1.422 | 1.422 | 1.422 | 41,123 |
| 2024-10-28 | 1.424 | 1.544 | 1.380 | 1.430 | 1.430 | 63,054 |
| 2024-10-25 | 1.480 | 1.500 | 1.398 | 1.430 | 1.430 | 147,267 |
| 2024-10-24 | 1.482 | 1.560 | 1.482 | 1.486 | 1.486 | 29,746 |
| 2024-10-23 | 1.596 | 1.596 | 1.480 | 1.482 | 1.482 | 25,991 |
| 2024-10-22 | 1.502 | 1.552 | 1.502 | 1.506 | 1.506 | 12,117 |
| 2024-10-21 | 1.550 | 1.550 | 1.480 | 1.508 | 1.508 | 39,033 |
| 2024-10-18 | 1.582 | 1.582 | 1.498 | 1.552 | 1.552 | 12,103 |
| 2024-10-17 | 1.502 | 1.586 | 1.490 | 1.582 | 1.582 | 27,220 |
| 2024-10-16 | 1.516 | 1.532 | 1.500 | 1.504 | 1.504 | 19,205 |
| 2024-10-15 | 1.570 | 1.620 | 1.508 | 1.556 | 1.556 | 126,560 |
| 2024-10-14 | 1.530 | 1.612 | 1.530 | 1.570 | 1.570 | 53,087 |
| 2024-10-11 | 1.646 | 1.646 | 1.550 | 1.570 | 1.570 | 107,464 |
| 2024-10-10 | 1.580 | 1.700 | 1.580 | 1.648 | 1.648 | 107,847 |
| 2024-10-09 | 1.540 | 1.618 | 1.528 | 1.578 | 1.578 | 38,653 |
| 2024-10-08 | 1.600 | 1.644 | 1.526 | 1.554 | 1.554 | 137,062 |
| 2024-10-07 | 1.800 | 1.800 | 1.560 | 1.560 | 1.560 | 225,509 |
| 2024-10-04 | 1.774 | 1.776 | 1.668 | 1.754 | 1.754 | 136,701 |
| 2024-10-03 | 1.540 | 2.400 | 1.540 | 1.776 | 1.776 | 970,091 |
| 2024-10-02 | 1.580 | 1.580 | 1.524 | 1.540 | 1.540 | 22,840 |
| 2024-10-01 | 1.554 | 1.696 | 1.550 | 1.582 | 1.582 | 78,248 |
| 2024-09-30 | 1.532 | 1.568 | 1.508 | 1.524 | 1.524 | 44,416 |
| 2024-09-27 | 1.500 | 1.570 | 1.500 | 1.532 | 1.532 | 29,844 |
| 2024-09-26 | 1.500 | 1.590 | 1.500 | 1.500 | 1.500 | 74,517 |
| 2024-09-25 | 1.570 | 1.598 | 1.512 | 1.528 | 1.528 | 73,479 |
| 2024-09-24 | 1.564 | 1.590 | 1.500 | 1.570 | 1.570 | 45,518 |
| 2024-09-23 | 1.598 | 1.610 | 1.508 | 1.564 | 1.564 | 88,916 |
| 2024-09-20 | 1.588 | 1.610 | 1.542 | 1.598 | 1.598 | 35,427 |
| 2024-09-19 | 1.568 | 1.594 | 1.508 | 1.588 | 1.588 | 34,027 |
| 2024-09-18 | 1.500 | 1.578 | 1.482 | 1.568 | 1.568 | 10,145 |
| 2024-09-17 | 1.548 | 1.588 | 1.466 | 1.516 | 1.516 | 31,263 |
| 2024-09-16 | 1.498 | 1.556 | 1.364 | 1.550 | 1.550 | 53,998 |
| 2024-09-13 | 1.338 | 1.588 | 1.322 | 1.450 | 1.450 | 425,924 |
| 2024-09-12 | 1.364 | 1.388 | 1.330 | 1.340 | 1.340 | 29,742 |
| 2024-09-11 | 1.386 | 1.400 | 1.330 | 1.364 | 1.364 | 12,107 |
| 2024-09-10 | 1.402 | 1.402 | 1.360 | 1.362 | 1.362 | 59,070 |
| 2024-09-09 | 1.348 | 1.486 | 1.306 | 1.402 | 1.402 | 61,682 |
| 2024-09-06 | 1.374 | 1.374 | 1.338 | 1.350 | 1.350 | 14,784 |
| 2024-09-05 | 1.438 | 1.438 | 1.324 | 1.384 | 1.384 | 215,178 |
| 2024-09-04 | 1.428 | 1.442 | 1.380 | 1.436 | 1.436 | 275,360 |
| 2024-09-03 | 1.496 | 1.496 | 1.384 | 1.430 | 1.430 | 76,874 |
| 2024-09-02 | 1.500 | 1.518 | 1.480 | 1.496 | 1.496 | 33,565 |
| 2024-08-30 | 1.530 | 1.530 | 1.490 | 1.500 | 1.500 | 55,965 |
| 2024-08-29 | 1.494 | 1.538 | 1.494 | 1.528 | 1.528 | 17,974 |
| 2024-08-28 | 1.492 | 1.540 | 1.482 | 1.494 | 1.494 | 77,691 |
| 2024-08-27 | 1.530 | 1.530 | 1.480 | 1.492 | 1.492 | 68,403 |
| 2024-08-26 | 1.508 | 1.536 | 1.480 | 1.530 | 1.530 | 67,721 |
| 2024-08-23 | 1.600 | 1.626 | 1.464 | 1.528 | 1.528 | 154,336 |
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.