FastPartner AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	73.200	74.500	72.000	74.500	69.357	18,312
2022-12-20	70.200	71.700	68.100	71.500	66.564	14,468
2022-12-19	73.300	73.300	69.800	70.200	65.353	20,427
2022-12-16	77.500	77.800	71.600	73.500	68.426	33,853
2022-12-15	80.000	80.200	77.400	78.100	72.708	21,394
2022-12-14	79.800	82.500	78.000	80.900	75.315	27,686
2022-12-13	78.300	80.700	74.200	79.800	74.291	99,264
2022-12-12	76.300	78.700	76.300	78.300	72.894	32,348
2022-12-09	77.900	79.700	77.100	78.000	72.615	22,613
2022-12-08	76.000	78.400	75.500	77.300	71.963	26,467
2022-12-07	74.300	76.000	73.700	76.000	70.753	62,439
2022-12-06	75.100	75.600	74.500	75.300	70.101	11,743
2022-12-05	75.000	76.800	74.400	75.700	70.474	29,446
2022-12-02	75.800	75.800	74.100	75.000	69.822	23,061
2022-12-01	78.400	79.800	73.400	74.700	69.543	40,392
2022-11-30	79.800	79.800	77.100	78.400	72.987	57,793
2022-11-29	79.400	79.600	76.800	79.200	73.732	9,172
2022-11-28	79.000	80.000	74.800	79.800	74.291	30,486
2022-11-25	78.400	79.000	77.200	79.000	73.546	10,843
2022-11-24	76.900	80.000	76.700	78.400	72.987	14,018
2022-11-23	72.300	76.500	72.300	76.500	71.218	7,950
2022-11-22	73.000	74.800	73.000	74.100	68.984	16,124
2022-11-21	73.700	75.300	73.700	74.900	69.729	5,922
2022-11-18	74.900	75.300	73.000	75.300	70.101	17,102
2022-11-17	77.100	77.100	73.400	74.900	69.729	11,045
2022-11-16	77.200	77.800	73.800	76.100	70.846	19,861
2022-11-15	78.400	78.400	75.100	77.200	71.870	11,952
2022-11-14	75.000	78.200	71.800	78.000	72.615	47,621
2022-11-11	76.000	77.800	73.100	76.400	71.125	15,735
2022-11-10	70.800	76.100	70.400	75.400	70.194	16,754
2022-11-09	70.300	71.000	69.500	70.800	65.912	6,643
2022-11-08	70.900	71.200	69.500	70.300	65.446	17,908
2022-11-07	69.600	71.500	69.600	70.700	65.819	20,132
2022-11-04	68.000	69.100	66.400	69.100	64.329	12,682
2022-11-03	71.000	72.200	67.000	67.500	62.840	24,205
2022-11-02	70.800	71.900	68.600	70.100	65.260	20,045
2022-11-01	67.600	71.700	67.600	71.100	66.191	31,715
2022-10-31	67.600	67.600	64.600	67.500	62.840	8,880
2022-10-28	65.400	67.600	63.400	67.600	62.933	20,861
2022-10-27	65.300	66.700	64.100	66.600	60.978	14,666
2022-10-26	65.400	66.900	64.500	65.300	59.788	9,855
2022-10-25	63.500	66.000	62.600	66.000	60.429	11,673
2022-10-24	61.300	63.900	60.300	63.200	57.865	16,372
2022-10-21	62.400	64.400	59.600	61.300	56.125	16,796
2022-10-20	58.500	63.000	56.900	62.400	57.132	30,832
2022-10-19	62.900	62.900	58.200	58.500	53.562	36,107
2022-10-18	62.900	62.900	61.600	62.900	57.590	7,039
2022-10-17	62.600	63.800	61.500	62.600	57.316	174,314
2022-10-14	59.800	63.200	59.800	62.600	57.316	157,190
2022-10-13	58.200	59.800	57.200	58.800	53.836	21,793
2022-10-12	56.800	58.200	56.100	58.200	53.287	13,482
2022-10-11	56.500	56.600	55.000	55.800	51.090	19,556
2022-10-10	54.500	57.400	54.000	56.500	51.730	56,522
2022-10-07	59.800	59.800	55.000	55.000	50.357	15,040
2022-10-06	57.400	60.500	55.800	58.100	53.195	33,097
2022-10-05	62.600	62.600	55.600	55.900	51.181	11,190
2022-10-04	61.400	61.500	59.200	60.400	55.301	30,839
2022-10-03	58.100	61.200	55.500	61.200	56.034	22,498
2022-09-30	54.100	58.100	54.100	58.100	53.195	8,496
2022-09-29	56.500	56.500	54.100	55.400	50.723	16,384

← NewerPage 17 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.