FastPartner AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	55.100	56.500	52.700	56.500	51.730	61,908
2022-09-27	56.200	56.200	53.300	54.900	50.266	28,302
2022-09-26	60.000	60.000	56.000	56.000	51.273	43,128
2022-09-23	59.000	60.000	57.100	59.600	54.569	15,268
2022-09-22	61.100	61.600	58.200	58.800	53.836	23,325
2022-09-21	59.400	62.200	59.000	62.200	56.949	17,814
2022-09-20	64.400	66.500	58.000	58.000	53.104	88,888
2022-09-19	68.200	68.400	64.400	64.400	58.964	30,241
2022-09-16	65.800	68.200	63.600	68.200	62.443	28,710
2022-09-15	67.800	68.200	65.400	65.400	59.879	12,115
2022-09-14	66.600	70.500	66.600	66.900	61.253	14,757
2022-09-13	72.000	74.100	69.300	69.300	63.450	15,096
2022-09-12	67.000	72.000	67.000	71.900	65.830	22,428
2022-09-09	67.300	68.300	66.000	66.000	60.429	17,950
2022-09-08	67.400	68.300	66.500	67.100	61.436	8,282
2022-09-07	68.300	69.600	66.400	66.400	60.795	14,092
2022-09-06	67.900	70.800	67.200	67.800	62.077	12,378
2022-09-05	69.500	69.500	67.800	69.300	63.450	7,054
2022-09-02	67.100	71.000	66.900	69.500	63.633	27,437
2022-09-01	70.200	70.200	66.700	67.000	61.344	15,668
2022-08-31	68.000	70.700	67.500	70.200	64.274	536,493
2022-08-30	69.900	71.300	67.400	67.400	61.710	19,907
2022-08-29	69.200	69.200	67.100	68.200	62.443	18,840
2022-08-26	72.000	72.000	69.200	69.200	63.358	10,000
2022-08-25	70.200	72.400	70.000	72.000	65.922	8,159
2022-08-24	69.300	71.100	67.000	70.200	64.274	38,081
2022-08-23	71.700	73.800	69.500	69.700	63.816	26,284
2022-08-22	72.800	73.700	70.600	70.600	64.640	19,353
2022-08-19	74.400	74.400	72.200	73.000	66.838	8,738
2022-08-18	76.900	78.100	74.400	74.400	68.119	11,364
2022-08-17	77.400	77.400	73.900	75.300	68.943	19,552
2022-08-16	79.000	82.200	75.300	77.400	70.866	37,009
2022-08-15	79.200	83.400	76.600	78.100	71.507	71,887
2022-08-12	73.800	78.600	73.800	78.600	71.965	31,274
2022-08-11	74.600	74.800	72.100	73.700	67.479	8,566
2022-08-10	69.000	74.500	67.800	73.800	67.570	12,403
2022-08-09	73.000	73.000	68.100	69.400	63.542	11,432
2022-08-08	67.000	71.400	66.800	71.400	65.373	18,873
2022-08-05	71.400	71.500	65.700	66.300	60.703	48,074
2022-08-04	72.900	73.600	69.600	70.400	64.457	11,488
2022-08-03	72.100	74.900	71.700	72.900	66.746	10,103
2022-08-02	74.400	74.400	71.000	72.100	66.014	4,823
2022-08-01	75.900	76.300	72.700	73.400	67.204	15,646
2022-07-29	71.700	75.900	71.700	75.000	68.669	17,714
2022-07-28	71.400	72.300	70.300	71.700	65.647	5,254
2022-07-27	72.200	72.800	70.200	70.900	64.915	8,652
2022-07-26	70.600	73.400	70.200	72.100	66.014	20,020
2022-07-25	74.000	74.000	70.600	70.600	64.640	8,456
2022-07-22	70.000	74.400	69.300	73.500	67.295	25,166
2022-07-21	70.000	70.000	66.800	69.100	63.267	17,091
2022-07-20	68.300	68.900	67.300	68.400	62.626	21,538
2022-07-19	67.500	69.800	66.500	68.300	62.534	36,312
2022-07-18	64.600	67.500	64.100	66.900	61.253	16,650
2022-07-15	62.000	65.300	60.000	64.600	59.147	41,256
2022-07-14	65.000	65.000	60.300	60.800	55.667	37,923
2022-07-13	64.000	65.900	62.500	64.000	58.597	37,283
2022-07-12	63.600	64.200	60.800	64.000	58.597	48,339
2022-07-11	65.900	66.100	63.400	63.600	58.231	56,731
2022-07-08	65.700	67.000	63.100	65.900	60.337	25,438
2022-07-07	66.000	68.100	63.900	65.700	60.154	30,181

← NewerPage 18 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.