FastPartner AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	51.800	53.900	51.800	53.000	50.488	322,091
2023-12-01	50.000	53.000	49.500	52.200	49.726	475,648
2023-11-30	50.200	50.900	48.900	50.300	47.916	458,932
2023-11-29	49.250	50.300	48.850	50.200	47.821	59,603
2023-11-28	49.850	49.850	48.400	49.300	46.963	76,725
2023-11-27	49.450	49.850	48.300	49.100	46.773	51,519
2023-11-24	50.000	50.000	46.700	49.450	47.106	34,650
2023-11-23	49.000	50.600	48.700	49.500	47.154	47,455
2023-11-22	48.100	49.900	47.200	49.300	46.963	82,544
2023-11-21	49.800	49.850	47.350	48.100	45.820	79,081
2023-11-20	48.050	48.950	47.250	48.750	46.439	71,173
2023-11-17	47.200	48.250	46.700	48.050	45.773	40,290
2023-11-16	46.850	47.600	46.200	46.200	44.010	62,693
2023-11-15	48.150	49.200	46.850	46.850	44.629	53,826
2023-11-14	43.700	48.700	43.100	48.700	46.392	149,760
2023-11-13	44.050	44.350	43.100	43.300	41.248	55,010
2023-11-10	43.050	43.800	42.200	43.800	41.724	38,574
2023-11-09	42.300	43.800	41.400	43.650	41.581	59,731
2023-11-08	41.600	42.300	40.400	42.300	40.295	269,132
2023-11-07	42.200	42.700	41.250	41.600	39.628	57,918
2023-11-06	42.950	43.100	41.200	42.200	40.200	90,820
2023-11-03	41.750	43.050	41.750	41.850	39.866	67,547
2023-11-02	38.300	41.800	38.300	41.750	39.771	96,981
2023-11-01	38.800	38.900	37.550	37.900	36.104	86,024
2023-10-31	36.800	39.500	36.750	38.800	36.961	40,899
2023-10-30	35.250	36.650	35.250	36.500	34.770	102,837
2023-10-27	34.350	35.150	33.850	34.800	32.674	73,618
2023-10-26	34.350	34.750	33.550	34.250	32.158	83,113
2023-10-25	37.750	37.750	34.450	34.900	32.768	242,674
2023-10-24	37.400	38.650	37.400	37.750	35.444	58,575
2023-10-23	38.350	38.800	36.050	37.650	35.350	125,262
2023-10-20	38.900	39.250	37.600	38.750	36.383	57,601
2023-10-19	39.500	39.600	38.450	38.850	36.477	45,846
2023-10-18	40.600	40.800	39.500	39.500	37.087	26,712
2023-10-17	41.050	41.900	39.850	40.250	37.791	26,949
2023-10-16	41.050	42.000	40.500	41.400	38.871	30,270
2023-10-13	42.700	42.700	40.900	41.000	38.496	61,551
2023-10-12	43.750	45.400	41.900	43.250	40.608	83,894
2023-10-11	43.400	43.750	42.750	43.750	41.078	29,641
2023-10-10	41.750	43.650	41.750	43.200	40.561	39,919
2023-10-09	41.750	41.900	41.250	41.750	39.200	13,237
2023-10-06	41.600	41.900	40.850	41.750	39.200	14,085
2023-10-05	40.350	41.800	40.350	41.350	38.824	18,686
2023-10-04	41.400	41.400	40.150	40.350	37.885	63,695
2023-10-03	42.700	42.800	40.800	41.400	38.871	24,766
2023-10-02	42.550	45.100	42.550	42.700	40.092	37,122
2023-09-29	41.600	42.900	41.300	42.550	39.951	45,175
2023-09-28	41.450	41.950	40.800	41.000	38.496	17,511
2023-09-27	42.100	42.450	41.450	41.900	39.341	45,772
2023-09-26	43.650	43.650	41.550	42.100	39.528	92,398
2023-09-25	44.400	44.400	42.500	43.450	40.796	34,440
2023-09-22	45.300	45.550	43.850	43.900	41.218	53,220
2023-09-21	45.850	46.950	44.550	45.500	42.721	119,052
2023-09-20	44.700	46.350	44.650	45.850	43.049	30,754
2023-09-19	43.300	45.200	42.700	45.000	42.251	24,580
2023-09-18	45.350	45.350	43.950	44.150	41.453	62,109
2023-09-15	46.200	46.900	45.400	45.700	42.909	55,252
2023-09-14	43.900	46.000	43.500	45.750	42.955	34,099
2023-09-13	43.000	43.600	42.700	43.450	40.796	89,094
2023-09-12	43.200	43.850	42.400	42.850	40.233	86,959

← NewerPage 13 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.