FastPartner AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	43.500	44.050	42.650	43.300	40.655	164,823
2023-09-08	43.750	44.000	42.950	43.150	40.514	23,623
2023-09-07	42.750	44.100	42.750	43.550	40.890	42,607
2023-09-06	43.050	43.650	42.600	43.250	40.608	32,356
2023-09-05	43.300	44.200	42.850	43.450	40.796	23,880
2023-09-04	44.200	44.900	43.450	43.700	41.031	33,941
2023-09-01	43.600	44.700	42.850	44.200	41.500	65,799
2023-08-31	42.950	44.350	42.950	43.850	41.172	90,161
2023-08-30	43.350	43.800	42.750	42.950	40.326	57,205
2023-08-29	43.300	44.950	42.700	42.950	40.326	47,132
2023-08-28	43.000	43.200	42.550	42.900	40.280	32,178
2023-08-25	43.050	43.350	42.700	42.750	40.139	15,614
2023-08-24	43.300	44.150	42.900	42.950	40.326	32,927
2023-08-23	43.400	43.450	42.650	42.950	40.326	20,476
2023-08-22	42.500	43.500	42.250	43.000	40.373	41,584
2023-08-21	44.100	44.100	42.300	42.300	39.716	74,489
2023-08-18	45.900	45.900	43.700	44.100	41.406	97,957
2023-08-17	47.250	47.250	45.600	45.900	43.096	43,769
2023-08-16	46.000	47.050	46.000	47.000	44.129	22,333
2023-08-15	50.000	50.000	47.250	47.250	44.364	201,523
2023-08-14	48.850	50.700	48.750	49.100	46.101	62,523
2023-08-11	49.300	49.300	48.700	48.850	45.866	33,288
2023-08-10	48.050	50.200	48.050	49.300	46.289	73,306
2023-08-09	47.900	48.850	47.750	47.750	44.833	28,621
2023-08-08	47.200	48.100	47.150	47.900	44.974	15,266
2023-08-07	48.100	48.400	46.850	47.650	44.739	51,069
2023-08-04	47.500	48.700	47.400	48.700	45.725	50,988
2023-08-03	47.400	47.600	46.500	47.450	44.552	15,816
2023-08-02	46.200	46.550	45.500	46.400	43.566	35,672
2023-08-01	47.350	47.450	46.400	46.450	43.613	42,000
2023-07-31	48.000	48.250	47.000	47.350	44.458	30,582
2023-07-28	47.800	47.800	46.800	47.700	44.786	26,148
2023-07-27	49.750	49.750	47.700	47.850	44.927	48,380
2023-07-26	47.250	48.750	46.950	48.750	45.772	31,691
2023-07-25	48.800	48.800	47.650	47.650	44.739	50,966
2023-07-24	47.750	49.500	47.750	48.800	45.819	54,441
2023-07-21	47.050	47.850	46.400	47.750	44.833	50,886
2023-07-20	48.150	48.150	46.400	47.150	44.270	49,990
2023-07-19	45.200	47.300	45.200	47.200	44.317	34,559
2023-07-18	43.050	45.200	42.950	44.800	42.063	35,001
2023-07-17	44.300	44.300	42.950	43.050	40.420	47,376
2023-07-14	44.850	44.850	43.450	44.300	41.594	29,413
2023-07-13	44.050	45.250	43.800	44.400	41.688	79,990
2023-07-12	41.700	44.950	41.700	44.350	41.641	45,996
2023-07-11	41.600	43.400	41.200	43.300	40.655	54,291
2023-07-10	43.000	43.400	41.150	41.150	38.636	34,101
2023-07-07	41.600	42.700	41.600	42.700	40.092	62,822
2023-07-06	43.200	43.800	41.300	41.600	39.059	264,556
2023-07-05	42.050	43.150	40.950	43.150	40.514	266,488
2023-07-04	41.100	42.800	41.100	42.450	39.857	135,845
2023-07-03	40.450	41.450	40.250	41.100	38.590	40,021
2023-06-30	40.100	40.550	40.000	40.500	38.026	33,331
2023-06-29	41.300	41.400	39.450	39.650	37.228	86,180
2023-06-28	40.100	41.800	40.100	41.300	38.777	63,918
2023-06-27	40.500	41.500	39.750	39.950	37.510	129,186
2023-06-26	40.850	40.850	39.150	40.250	37.791	89,291
2023-06-22	41.000	41.550	39.900	40.100	37.651	65,879
2023-06-21	40.850	41.250	39.900	40.550	38.073	33,130
2023-06-20	41.100	41.500	40.000	40.250	37.791	47,984
2023-06-19	43.000	43.000	40.000	41.000	38.496	143,414

← NewerPage 14 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.