FastPartner AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	45.250	45.650	44.500	44.650	41.923	22,533
2023-06-15	46.450	46.450	44.300	45.050	42.298	84,573
2023-06-14	47.200	48.100	45.650	45.650	42.862	63,663
2023-06-13	48.250	49.000	47.150	47.150	44.270	35,174
2023-06-12	50.400	55.300	48.100	48.100	45.162	133,198
2023-06-09	48.250	50.600	47.600	50.500	47.415	26,661
2023-06-08	50.000	50.700	48.650	48.650	45.678	84,977
2023-06-07	50.600	51.300	48.550	50.200	47.134	71,187
2023-06-05	50.900	51.400	49.550	50.600	47.509	24,994
2023-06-02	46.800	50.100	46.050	50.100	47.040	24,002
2023-06-01	46.450	47.050	45.700	47.050	44.176	11,259
2023-05-31	47.400	47.400	45.350	46.200	43.378	143,360
2023-05-30	48.300	49.000	47.700	47.850	44.927	49,102
2023-05-29	48.250	49.200	48.250	48.800	45.819	6,269
2023-05-26	49.350	49.850	48.650	48.950	45.960	23,411
2023-05-25	49.700	50.600	49.450	49.700	46.664	8,608
2023-05-24	52.400	52.400	49.900	50.200	47.134	110,740
2023-05-23	50.400	53.000	50.400	52.200	49.011	34,429
2023-05-22	51.200	51.500	49.800	51.200	48.073	12,454
2023-05-19	49.750	51.200	49.250	51.200	48.073	35,520
2023-05-17	52.700	52.700	49.950	49.950	46.899	19,241
2023-05-16	50.700	52.700	49.550	52.700	49.481	105,245
2023-05-15	50.000	50.700	49.750	50.700	47.603	23,182
2023-05-12	50.400	50.900	49.750	50.000	46.946	32,461
2023-05-11	50.300	51.200	49.600	51.200	48.073	94,720
2023-05-10	52.800	53.000	49.000	49.950	46.899	1,192,307
2023-05-09	58.000	58.000	52.500	53.100	49.856	70,780
2023-05-08	63.400	63.400	58.000	58.000	54.457	58,354
2023-05-05	61.300	64.200	61.000	63.400	59.527	22,980
2023-05-04	60.000	61.500	58.300	61.400	57.649	19,681
2023-05-03	62.100	62.600	59.100	60.000	56.335	15,010
2023-05-02	62.700	62.700	58.800	59.800	56.147	13,911
2023-04-28	60.600	62.700	59.100	62.700	58.870	16,117
2023-04-27	58.400	60.600	58.100	60.600	56.898	9,774
2023-04-26	59.900	59.900	58.400	59.000	54.927	13,683
2023-04-25	61.900	61.900	59.800	59.900	55.765	17,696
2023-04-24	63.200	64.000	61.700	62.200	57.906	14,676
2023-04-21	64.400	64.400	60.000	63.100	58.744	21,010
2023-04-20	67.300	67.300	63.500	64.400	59.954	38,128
2023-04-19	67.000	67.300	65.400	67.300	62.654	21,204
2023-04-18	68.000	68.500	66.700	67.000	62.374	19,162
2023-04-17	66.500	68.000	66.400	68.000	63.305	10,474
2023-04-14	64.500	68.100	64.500	66.500	61.909	35,918
2023-04-13	63.200	64.400	63.100	64.300	59.861	20,963
2023-04-12	62.200	64.100	62.000	63.200	58.837	25,703
2023-04-11	59.700	62.500	59.600	62.200	57.906	16,130
2023-04-06	58.600	59.800	58.300	59.600	55.485	4,967
2023-04-05	61.200	61.200	58.600	59.100	55.020	13,275
2023-04-04	60.200	62.200	60.200	61.200	56.975	11,241
2023-04-03	59.900	60.800	59.300	60.200	56.044	16,894
2023-03-31	59.200	60.000	57.700	59.900	55.765	16,465
2023-03-30	56.000	58.900	56.000	58.400	54.368	15,094
2023-03-29	52.400	56.200	52.300	55.400	51.575	22,419
2023-03-28	54.100	54.100	51.900	52.900	49.248	27,032
2023-03-27	55.000	55.000	52.500	53.400	49.713	18,181
2023-03-24	52.800	53.700	52.300	52.400	48.782	21,981
2023-03-23	53.900	54.400	53.000	53.600	49.899	10,820
2023-03-22	54.600	55.300	53.500	53.800	50.086	30,798
2023-03-21	54.500	55.800	54.300	55.200	51.389	16,987
2023-03-20	55.600	56.000	53.400	54.200	50.458	48,739

← NewerPage 15 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.