FastPartner AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 73.100 | 73.100 | 69.300 | 69.300 | 66.453 | 84,774 |
| 2024-05-28 | 72.300 | 73.800 | 72.000 | 72.900 | 69.905 | 87,191 |
| 2024-05-27 | 75.400 | 75.400 | 71.100 | 72.100 | 69.138 | 76,287 |
| 2024-05-24 | 72.200 | 73.300 | 71.800 | 72.500 | 69.522 | 38,854 |
| 2024-05-23 | 76.300 | 76.400 | 72.700 | 72.700 | 69.714 | 45,074 |
| 2024-05-22 | 76.900 | 77.300 | 75.200 | 76.400 | 73.262 | 47,995 |
| 2024-05-21 | 77.000 | 78.400 | 76.400 | 76.900 | 73.741 | 31,517 |
| 2024-05-20 | 78.800 | 79.300 | 77.500 | 77.800 | 74.604 | 38,557 |
| 2024-05-17 | 78.000 | 78.300 | 77.200 | 78.000 | 74.796 | 21,636 |
| 2024-05-16 | 79.800 | 80.700 | 77.800 | 77.900 | 74.700 | 58,340 |
| 2024-05-15 | 79.400 | 80.400 | 78.800 | 79.400 | 76.138 | 72,967 |
| 2024-05-14 | 76.100 | 79.500 | 75.600 | 79.500 | 76.234 | 66,877 |
| 2024-05-13 | 75.100 | 76.500 | 74.900 | 76.100 | 72.974 | 96,761 |
| 2024-05-10 | 74.700 | 75.500 | 73.900 | 75.000 | 71.919 | 266,863 |
| 2024-05-08 | 74.000 | 75.000 | 73.800 | 73.800 | 70.768 | 33,933 |
| 2024-05-07 | 74.500 | 74.900 | 72.900 | 73.500 | 70.481 | 251,316 |
| 2024-05-06 | 72.600 | 73.500 | 71.800 | 72.900 | 69.905 | 96,360 |
| 2024-05-03 | 74.300 | 74.300 | 71.700 | 72.500 | 69.522 | 584,196 |
| 2024-05-02 | 73.800 | 75.000 | 73.700 | 74.000 | 70.960 | 50,418 |
| 2024-04-30 | 75.000 | 75.600 | 73.900 | 74.700 | 71.631 | 43,183 |
| 2024-04-29 | 77.600 | 77.600 | 74.300 | 75.000 | 71.919 | 74,718 |
| 2024-04-26 | 72.500 | 76.000 | 72.500 | 75.900 | 72.303 | 106,817 |
| 2024-04-25 | 77.000 | 77.000 | 71.000 | 71.700 | 68.302 | 42,137 |
| 2024-04-24 | 77.800 | 77.800 | 73.400 | 73.500 | 70.016 | 51,072 |
| 2024-04-23 | 74.700 | 76.700 | 74.700 | 76.500 | 72.874 | 48,083 |
| 2024-04-22 | 74.000 | 76.100 | 73.200 | 74.700 | 71.159 | 59,583 |
| 2024-04-19 | 73.600 | 74.700 | 69.600 | 74.500 | 70.969 | 107,446 |
| 2024-04-18 | 71.100 | 75.400 | 71.100 | 75.100 | 71.541 | 47,120 |
| 2024-04-17 | 72.000 | 73.200 | 71.200 | 71.900 | 68.492 | 30,069 |
| 2024-04-16 | 73.100 | 74.400 | 71.400 | 72.400 | 68.969 | 40,960 |
| 2024-04-15 | 74.100 | 74.800 | 73.300 | 73.300 | 69.826 | 34,247 |
| 2024-04-12 | 73.400 | 75.500 | 73.400 | 74.000 | 70.493 | 70,304 |
| 2024-04-11 | 72.200 | 73.400 | 70.900 | 71.900 | 68.492 | 80,651 |
| 2024-04-10 | 75.200 | 76.200 | 73.100 | 73.500 | 70.016 | 37,075 |
| 2024-04-09 | 73.900 | 76.000 | 72.300 | 75.200 | 71.636 | 47,846 |
| 2024-04-08 | 74.000 | 75.000 | 73.400 | 74.600 | 71.064 | 87,962 |
| 2024-04-05 | 74.700 | 75.400 | 73.700 | 73.900 | 70.397 | 28,222 |
| 2024-04-04 | 76.800 | 76.800 | 75.200 | 75.700 | 72.112 | 21,118 |
| 2024-04-03 | 75.500 | 76.900 | 74.300 | 76.000 | 72.398 | 72,666 |
| 2024-04-02 | 77.800 | 77.800 | 74.000 | 74.800 | 71.255 | 87,908 |
| 2024-03-28 | 76.900 | 77.200 | 76.200 | 77.000 | 73.350 | 182,404 |
| 2024-03-27 | 76.100 | 78.000 | 75.800 | 76.700 | 73.065 | 52,411 |
| 2024-03-26 | 75.800 | 76.800 | 75.400 | 76.500 | 72.874 | 90,983 |
| 2024-03-25 | 75.900 | 76.800 | 74.700 | 75.800 | 72.207 | 69,197 |
| 2024-03-22 | 75.800 | 76.700 | 75.300 | 76.400 | 72.779 | 37,229 |
| 2024-03-21 | 73.400 | 76.500 | 73.300 | 75.800 | 72.207 | 62,808 |
| 2024-03-20 | 69.300 | 73.500 | 69.300 | 73.300 | 69.826 | 103,697 |
| 2024-03-19 | 70.000 | 71.300 | 69.100 | 70.800 | 67.444 | 99,212 |
| 2024-03-18 | 71.100 | 71.500 | 69.800 | 70.100 | 66.778 | 72,424 |
| 2024-03-15 | 75.500 | 75.500 | 71.000 | 71.000 | 67.635 | 1,484,117 |
| 2024-03-14 | 75.000 | 77.700 | 74.500 | 74.500 | 70.969 | 126,757 |
| 2024-03-13 | 72.700 | 74.300 | 71.100 | 74.300 | 70.778 | 945,355 |
| 2024-03-12 | 75.100 | 75.400 | 71.800 | 72.000 | 68.587 | 144,478 |
| 2024-03-11 | 71.500 | 74.200 | 71.400 | 73.300 | 69.826 | 126,869 |
| 2024-03-08 | 70.200 | 72.200 | 69.500 | 71.400 | 68.016 | 133,442 |
| 2024-03-07 | 68.900 | 70.600 | 67.000 | 70.500 | 67.159 | 240,845 |
| 2024-03-06 | 66.200 | 69.400 | 66.200 | 68.200 | 64.968 | 60,622 |
| 2024-03-05 | 66.000 | 69.400 | 65.500 | 66.200 | 63.062 | 117,535 |
| 2024-03-04 | 66.400 | 68.600 | 66.300 | 66.500 | 63.348 | 151,744 |
| 2024-03-01 | 65.800 | 68.100 | 65.800 | 67.900 | 64.682 | 98,686 |
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.