FastPartner AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	76.300	77.800	75.400	77.800	74.604	91,478
2024-08-21	78.000	79.000	74.300	75.200	72.111	65,862
2024-08-20	78.300	79.600	76.500	76.500	73.357	43,139
2024-08-19	78.500	78.700	77.000	77.900	74.700	50,553
2024-08-16	76.100	78.000	76.100	76.600	73.453	43,735
2024-08-15	77.700	78.000	76.000	76.100	72.974	57,349
2024-08-14	74.000	77.300	74.000	76.800	73.645	88,348
2024-08-13	72.600	74.300	71.700	73.500	70.481	199,268
2024-08-12	71.500	72.300	70.800	72.300	69.330	68,769
2024-08-09	72.200	74.000	71.700	72.800	69.809	69,004
2024-08-08	71.900	71.900	70.500	71.400	68.467	28,562
2024-08-07	69.100	72.500	69.100	72.100	69.138	33,880
2024-08-06	67.900	70.000	66.300	69.000	66.166	55,624
2024-08-05	68.400	69.000	65.000	67.000	64.248	95,277
2024-08-02	70.100	71.200	67.900	70.900	67.987	30,050
2024-08-01	69.300	72.200	69.300	70.000	67.124	39,776
2024-07-31	70.700	71.000	69.700	69.700	66.837	86,297
2024-07-30	70.500	72.200	70.500	71.000	68.083	34,766
2024-07-29	70.200	71.400	70.200	70.800	67.892	36,931
2024-07-26	71.300	71.300	70.100	70.100	67.220	30,098
2024-07-25	71.900	71.900	69.300	71.300	68.371	40,062
2024-07-24	72.200	72.500	71.300	71.900	68.946	12,392
2024-07-23	74.000	74.000	71.800	72.800	69.809	18,750
2024-07-22	71.700	74.100	70.500	73.400	70.385	41,992
2024-07-19	70.000	72.100	69.200	71.700	68.755	23,419
2024-07-18	70.000	70.800	69.700	70.800	67.892	17,402
2024-07-17	71.200	71.200	69.200	70.000	67.124	62,410
2024-07-16	70.100	70.900	69.600	70.300	67.412	67,663
2024-07-15	70.400	70.500	69.900	70.200	67.316	48,699
2024-07-12	70.800	70.800	69.600	70.500	67.604	63,422
2024-07-11	71.900	71.900	69.600	70.400	67.508	41,824
2024-07-10	72.200	72.500	71.400	71.900	68.946	37,740
2024-07-09	70.300	71.700	70.300	71.700	68.755	37,384
2024-07-08	70.500	70.900	69.600	70.500	67.604	19,008
2024-07-05	70.600	70.600	68.700	70.300	67.412	52,911
2024-07-04	71.600	71.600	69.800	70.700	67.796	22,069
2024-07-03	68.600	70.600	68.600	70.600	67.700	41,428
2024-07-02	69.800	70.000	68.100	68.600	65.782	30,454
2024-07-01	70.300	70.500	68.700	69.800	66.933	41,059
2024-06-28	70.300	71.400	69.700	70.500	67.604	56,944
2024-06-27	68.800	70.900	68.000	70.300	67.412	15,314
2024-06-26	69.500	70.600	68.800	68.800	65.974	33,018
2024-06-25	71.100	71.100	68.900	69.400	66.549	34,513
2024-06-24	71.300	71.400	69.500	70.600	67.700	45,691
2024-06-20	68.300	71.300	68.300	71.300	68.371	69,970
2024-06-19	71.000	71.500	68.200	68.200	65.398	26,777
2024-06-18	71.500	72.300	70.600	71.900	68.946	50,166
2024-06-17	71.300	71.900	70.100	71.500	68.563	26,493
2024-06-14	72.500	72.500	70.300	71.400	68.467	26,178
2024-06-13	71.800	73.600	70.600	72.500	69.522	56,908
2024-06-12	69.800	72.000	69.400	71.800	68.850	105,686
2024-06-11	70.700	71.700	69.600	69.800	66.933	51,362
2024-06-10	71.600	71.600	70.000	70.700	67.796	36,955
2024-06-07	73.100	73.100	70.800	71.600	68.659	31,558
2024-06-05	73.800	74.800	72.700	73.200	70.193	20,659
2024-06-04	72.100	74.000	72.100	73.800	70.768	23,389
2024-06-03	72.000	73.400	70.600	72.700	69.714	246,876
2024-05-31	69.500	72.600	69.500	71.100	68.179	202,218
2024-05-30	69.300	72.400	69.100	71.900	68.946	68,375
2024-05-29	73.100	73.100	69.300	69.300	66.453	84,774

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-23	0.5750 SEK
2025-10-30	0.5500 SEK
2025-04-29	0.5500 SEK
2024-10-30	0.5000 SEK
2024-04-29	0.5000 SEK
2023-10-30	0.5000 SEK
2023-04-27	0.5000 SEK
2022-10-28	1.1000 SEK
2022-04-28	1.1000 SEK
2021-10-28	1.0000 SEK
2021-04-29	1.0000 SEK
2020-10-29	0.9500 SEK
2020-04-29	0.9500 SEK
2019-10-25	0.8000 SEK
2019-04-26	0.8000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.