FastPartner AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	58.600	58.600	55.600	55.600	51.761	80,193
2023-03-16	57.600	58.200	54.800	57.800	53.809	42,114
2023-03-15	60.000	60.000	56.700	56.700	52.785	58,969
2023-03-14	61.600	61.800	59.900	60.000	55.858	40,042
2023-03-13	63.000	63.000	59.200	61.300	57.068	167,878
2023-03-10	61.900	62.000	60.100	60.900	56.695	13,697
2023-03-09	64.200	64.200	61.900	62.300	57.999	15,413
2023-03-08	64.900	64.900	63.600	64.200	59.768	9,576
2023-03-07	65.600	66.600	64.400	64.800	60.326	20,576
2023-03-06	66.300	67.600	64.800	65.700	61.164	21,003
2023-03-03	65.700	67.200	65.500	67.200	62.561	10,449
2023-03-02	65.500	67.100	65.000	65.700	61.164	11,278
2023-03-01	68.000	68.000	65.500	65.800	61.257	12,886
2023-02-28	65.500	68.000	65.000	68.000	63.305	35,111
2023-02-27	63.600	66.800	63.600	66.100	61.536	25,910
2023-02-24	66.800	67.800	64.300	64.700	60.233	21,497
2023-02-23	67.000	68.800	66.600	67.200	62.561	35,929
2023-02-22	66.500	67.600	65.200	67.000	62.374	30,204
2023-02-21	69.300	69.400	66.200	66.500	61.909	29,480
2023-02-20	71.900	71.900	68.100	70.200	65.353	74,713
2023-02-17	72.100	73.300	71.600	72.900	67.867	19,511
2023-02-16	74.500	74.700	72.400	72.700	67.681	34,577
2023-02-15	75.900	75.900	74.000	74.500	69.357	21,561
2023-02-14	77.200	77.400	75.600	76.100	70.846	61,680
2023-02-13	79.500	79.500	77.100	77.300	71.963	45,071
2023-02-10	81.800	81.900	76.700	79.300	73.825	62,134
2023-02-09	90.200	90.200	80.500	81.900	76.246	62,185
2023-02-08	86.600	90.000	86.600	90.000	83.786	16,469
2023-02-07	88.500	88.500	85.700	85.700	79.783	10,536
2023-02-06	92.500	92.500	88.900	88.900	82.762	31,900
2023-02-03	90.000	93.200	88.900	92.500	86.114	37,660
2023-02-02	84.600	90.900	84.500	90.900	84.624	38,112
2023-02-01	85.500	86.000	83.600	84.600	78.759	22,024
2023-01-31	84.600	86.600	82.600	85.000	79.132	44,676
2023-01-30	86.600	86.600	83.400	84.600	78.759	11,175
2023-01-27	86.000	87.100	85.500	87.100	81.087	18,077
2023-01-26	87.900	88.400	85.400	86.000	80.063	18,683
2023-01-25	91.000	92.000	87.700	87.900	81.831	57,545
2023-01-24	91.500	92.000	88.000	91.400	85.090	53,928
2023-01-23	88.600	92.000	88.600	91.900	85.555	9,157
2023-01-20	87.700	90.300	87.500	89.000	82.855	33,191
2023-01-19	92.300	92.900	87.700	88.000	81.924	29,381
2023-01-18	91.500	96.300	90.100	92.300	85.928	85,351
2023-01-17	92.000	92.300	88.400	91.900	85.555	18,242
2023-01-16	88.000	92.000	87.200	91.500	85.183	37,241
2023-01-13	86.100	88.100	85.100	88.100	82.018	18,748
2023-01-12	84.900	87.500	84.400	86.100	80.156	196,114
2023-01-11	81.400	85.700	80.000	84.400	78.573	41,146
2023-01-10	77.800	81.600	77.800	81.400	75.780	23,529
2023-01-09	77.400	78.900	76.800	78.900	73.453	42,796
2023-01-05	76.700	77.400	75.700	77.400	72.056	9,132
2023-01-04	73.300	76.700	73.300	76.700	71.405	56,864
2023-01-03	71.900	74.300	71.400	74.200	69.077	71,633
2023-01-02	71.000	73.800	71.000	72.300	67.308	15,797
2022-12-30	72.000	73.000	70.700	71.300	66.377	15,445
2022-12-29	70.700	72.700	70.700	72.700	67.681	7,121
2022-12-28	72.600	72.900	71.400	71.700	66.750	15,126
2022-12-27	74.000	74.000	72.000	72.600	67.588	7,228
2022-12-23	73.500	74.300	72.800	74.000	68.891	8,591
2022-12-22	74.400	74.400	72.000	72.800	67.774	16,936

← NewerPage 16 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.