Fastator AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.340	0.359	0.331	0.344	0.344	260,453
2026-10-16	0.340	0.359	0.330	0.342	0.342	160,104
2026-10-15	0.355	0.363	0.332	0.341	0.341	529,715
2026-10-14	0.340	0.377	0.340	0.347	0.347	509,866
2026-10-13	0.332	0.380	0.332	0.337	0.337	457,612
2026-10-12	0.360	0.377	0.311	0.331	0.331	3,536,859
2026-10-09	0.390	0.440	0.346	0.350	0.350	2,105,463
2026-10-08	0.378	0.420	0.315	0.387	0.387	5,811,954
2026-10-07	0.449	0.449	0.346	0.380	0.380	2,873,266
2026-10-06	0.494	0.494	0.441	0.450	0.450	1,554,533
2026-10-05	0.573	0.573	0.496	0.498	0.498	840,628
2026-10-02	0.649	0.671	0.555	0.586	0.586	1,432,599
2026-10-01	0.628	0.700	0.602	0.625	0.625	2,174,211
2026-09-30	0.600	0.673	0.600	0.630	0.630	1,092,544
2026-09-29	0.565	0.620	0.561	0.615	0.615	1,560,285
2026-09-28	0.587	0.610	0.550	0.583	0.583	2,482,818
2026-09-25	0.584	0.650	0.535	0.587	0.587	2,577,181
2026-09-24	0.577	0.609	0.515	0.592	0.592	2,003,233
2026-09-23	0.470	0.621	0.466	0.565	0.565	2,724,582
2026-09-22	0.430	0.505	0.412	0.501	0.501	2,815,790
2026-09-21	0.406	0.430	0.372	0.430	0.430	1,465,292
2026-09-18	0.412	0.415	0.401	0.406	0.406	208,902
2026-09-17	0.431	0.431	0.392	0.415	0.415	1,063,600
2026-09-16	0.470	0.470	0.421	0.435	0.435	1,795,817
2026-09-15	0.550	0.550	0.469	0.469	0.469	1,392,935
2026-09-14	0.524	0.580	0.500	0.531	0.531	891,636
2026-09-11	0.540	0.558	0.484	0.500	0.500	1,116,410
2026-09-10	0.600	0.639	0.515	0.539	0.539	2,450,261
2026-09-09	0.541	0.624	0.511	0.600	0.600	2,489,985
2026-09-08	0.552	0.577	0.540	0.541	0.541	2,292,977
2026-09-07	0.557	0.610	0.538	0.550	0.550	2,051,669
2026-09-04	0.540	0.580	0.500	0.550	0.550	1,905,096
2026-09-03	0.543	0.568	0.530	0.530	0.530	1,642,797
2026-09-02	0.530	0.591	0.501	0.544	0.544	2,473,010
2026-09-01	0.531	0.550	0.502	0.527	0.527	1,752,960
2026-08-31	0.560	0.569	0.400	0.519	0.519	2,877,561
2026-08-28	0.500	0.685	0.497	0.560	0.560	8,981,053
2026-08-27	0.623	0.630	0.480	0.510	0.510	8,130,886
2026-08-26	0.396	0.623	0.396	0.623	0.623	11,743,897
2026-08-25	0.349	0.439	0.348	0.401	0.401	3,904,667
2026-08-24	0.359	0.369	0.338	0.338	0.338	1,024,037
2026-08-21	0.331	0.390	0.331	0.359	0.359	2,310,623
2026-08-20	0.345	0.356	0.322	0.330	0.330	160,707
2026-08-19	0.340	0.359	0.310	0.342	0.342	326,637
2026-08-18	0.341	0.343	0.326	0.335	0.335	198,019
2026-08-17	0.349	0.349	0.282	0.341	0.341	635,127
2026-08-14	0.371	0.400	0.342	0.350	0.350	1,725,616
2026-08-13	0.306	0.487	0.305	0.370	0.370	3,985,753
2026-08-12	0.311	0.314	0.290	0.300	0.300	1,587,581
2026-08-11	0.292	0.315	0.292	0.307	0.307	1,585,267
2026-08-10	0.300	0.310	0.281	0.291	0.291	1,736,674
2026-08-07	0.268	0.315	0.261	0.289	0.289	1,352,195
2026-08-06	0.267	0.270	0.259	0.262	0.262	192,600
2026-08-05	0.273	0.273	0.257	0.270	0.270	235,901
2026-08-04	0.304	0.308	0.270	0.273	0.273	465,096
2026-08-03	0.257	0.308	0.251	0.304	0.304	2,094,048
2026-07-31	0.261	0.275	0.250	0.264	0.264	825,761
2026-07-30	0.235	0.280	0.235	0.261	0.261	1,628,636
2026-07-29	0.236	0.245	0.229	0.235	0.235	358,444
2026-07-28	0.231	0.245	0.227	0.240	0.240	331,609

Page 1 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.