FastPartner AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	63.700	67.200	63.600	65.400	62.300	217,141
2024-02-28	63.700	64.000	61.400	63.200	60.205	47,862
2024-02-27	61.700	63.700	61.700	63.700	60.681	20,486
2024-02-26	62.800	63.100	61.900	62.200	59.252	26,356
2024-02-23	64.000	65.000	62.900	63.100	60.109	33,083
2024-02-22	62.500	64.200	61.000	63.600	60.586	52,369
2024-02-21	61.700	63.700	60.900	62.200	59.252	47,602
2024-02-20	61.700	62.400	60.200	60.800	57.918	39,138
2024-02-19	61.900	62.600	61.400	61.700	58.776	19,713
2024-02-16	63.200	63.700	61.000	61.700	58.776	35,699
2024-02-15	61.400	64.200	60.700	63.000	60.014	56,458
2024-02-14	62.000	62.600	61.100	61.400	58.490	29,082
2024-02-13	64.500	64.500	59.900	62.000	59.061	114,370
2024-02-12	60.000	65.200	60.000	64.800	61.729	145,587
2024-02-09	63.400	63.400	59.200	59.200	56.394	53,672
2024-02-08	63.700	64.200	61.500	62.900	59.919	34,276
2024-02-07	64.600	65.500	63.300	63.700	60.681	56,968
2024-02-06	64.800	65.300	62.100	64.600	61.538	84,131
2024-02-05	63.000	65.500	63.000	64.400	61.348	41,282
2024-02-02	66.100	66.900	62.800	63.000	60.014	94,848
2024-02-01	65.900	67.100	64.300	65.500	62.396	50,441
2024-01-31	66.600	67.600	65.600	65.900	62.777	58,663
2024-01-30	67.500	67.900	65.600	65.900	62.777	30,629
2024-01-29	65.900	67.400	63.500	66.700	63.539	131,163
2024-01-26	65.400	65.900	63.700	65.500	62.396	31,663
2024-01-25	64.100	65.400	63.400	65.300	62.205	95,255
2024-01-24	63.000	65.400	62.900	63.700	60.681	66,276
2024-01-23	64.100	64.400	61.500	63.000	60.014	83,399
2024-01-22	60.700	62.700	60.500	62.400	59.442	91,862
2024-01-19	60.600	61.600	60.100	60.500	57.633	24,751
2024-01-18	59.600	60.900	58.400	60.500	57.633	43,080
2024-01-17	59.500	59.700	58.300	59.000	56.204	35,657
2024-01-16	60.600	62.000	59.500	60.000	57.156	89,119
2024-01-15	64.000	64.500	60.600	60.600	57.728	46,739
2024-01-12	62.200	64.200	62.100	64.200	61.157	60,959
2024-01-11	62.500	64.000	61.400	62.400	59.442	70,834
2024-01-10	63.600	64.900	62.300	62.500	59.538	61,501
2024-01-09	63.400	64.800	62.000	63.600	60.586	78,230
2024-01-08	63.000	63.800	60.900	63.400	60.395	130,821
2024-01-05	63.600	63.600	62.700	63.200	60.205	15,173
2024-01-04	61.400	63.800	61.400	63.300	60.300	98,576
2024-01-03	61.700	61.900	60.200	61.100	58.204	52,819
2024-01-02	62.700	62.700	60.500	61.700	58.776	72,385
2023-12-29	62.200	63.000	61.300	62.700	59.728	30,713
2023-12-28	61.800	61.900	60.500	61.700	58.776	61,054
2023-12-27	61.800	63.600	60.700	61.200	58.299	35,305
2023-12-22	60.300	62.200	60.000	61.800	58.871	53,810
2023-12-21	60.500	61.300	59.100	61.000	58.109	100,645
2023-12-20	59.200	61.400	59.200	61.000	58.109	73,943
2023-12-19	59.500	60.700	59.200	59.200	56.394	24,583
2023-12-18	58.600	59.600	57.500	59.400	56.585	91,298
2023-12-15	61.800	62.100	57.500	58.800	56.013	231,394
2023-12-14	56.000	62.400	56.000	61.000	58.109	259,348
2023-12-13	55.800	59.400	55.100	55.100	52.488	276,335
2023-12-12	59.100	61.500	57.000	57.200	54.489	649,992
2023-12-11	55.700	59.400	55.600	59.100	56.299	70,314
2023-12-08	57.000	57.800	55.600	56.400	53.727	55,471
2023-12-07	57.100	58.300	54.200	57.000	54.298	107,945
2023-12-06	56.500	57.300	55.300	57.100	54.394	183,630
2023-12-05	53.700	57.600	53.000	56.100	53.441	160,474

← NewerPage 12 of 22 · 1,262 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.