FastPartner AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	65.000	67.100	63.700	65.500	59.971	30,252
2022-07-05	60.200	63.900	60.200	62.700	57.407	27,285
2022-07-04	63.100	64.100	59.100	60.200	55.118	32,168
2022-07-01	59.200	63.200	59.200	63.100	57.773	41,014
2022-06-30	61.800	61.800	59.100	59.200	54.203	22,497
2022-06-29	64.000	64.000	60.500	61.800	56.583	14,405
2022-06-28	66.000	66.000	63.200	64.500	59.055	13,885
2022-06-27	63.600	65.600	63.100	65.200	59.696	35,007
2022-06-23	64.500	64.500	61.500	62.800	57.499	9,913
2022-06-22	66.000	66.000	62.000	64.500	59.055	38,981
2022-06-21	68.100	68.700	65.500	66.100	60.520	52,005
2022-06-20	69.500	70.300	66.800	68.100	62.351	23,724
2022-06-17	64.700	69.900	64.700	68.200	62.443	88,569
2022-06-16	67.000	67.100	63.200	63.400	58.048	1,041,849
2022-06-15	68.000	69.800	66.800	67.900	62.168	61,128
2022-06-14	71.000	71.000	66.100	66.800	61.161	101,671
2022-06-13	74.400	74.700	71.000	71.900	65.830	39,652
2022-06-10	76.100	77.100	74.400	74.400	68.119	16,787
2022-06-09	80.900	80.900	77.300	77.400	70.866	11,537
2022-06-08	81.000	81.200	79.200	79.600	72.880	17,296
2022-06-07	80.700	82.000	79.400	80.200	73.430	7,023
2022-06-03	84.400	84.500	79.700	80.300	73.521	11,040
2022-06-02	83.000	83.500	80.600	81.600	74.712	9,527
2022-06-01	86.700	86.700	83.000	83.000	75.993	18,511
2022-05-31	86.200	87.600	84.700	85.400	78.191	150,193
2022-05-30	86.200	87.600	85.900	87.100	79.747	8,334
2022-05-27	83.000	86.700	82.300	86.200	78.923	6,591
2022-05-25	85.000	86.100	82.700	82.800	75.810	7,186
2022-05-24	88.600	89.000	84.900	85.100	77.916	7,577
2022-05-23	86.600	88.000	85.900	87.900	80.480	39,311
2022-05-20	83.600	87.200	83.600	84.600	77.458	117,456
2022-05-19	84.500	84.500	82.100	83.600	76.543	59,440
2022-05-18	83.400	85.400	83.000	85.400	78.191	18,503
2022-05-17	84.300	86.400	82.500	83.400	76.360	6,500
2022-05-16	80.500	84.800	80.500	84.300	77.184	45,523
2022-05-13	82.500	84.200	79.200	79.700	72.972	21,665
2022-05-12	76.900	82.500	76.900	82.500	75.536	255,710
2022-05-11	76.500	81.800	76.000	81.200	74.345	66,589
2022-05-10	73.200	77.700	73.200	76.000	69.584	33,755
2022-05-09	76.200	76.400	72.800	73.200	67.021	29,560
2022-05-06	78.700	79.200	75.100	76.200	69.767	22,654
2022-05-05	79.500	81.800	78.700	78.700	72.056	711,439
2022-05-04	80.000	80.400	77.600	78.700	72.056	15,124
2022-05-03	81.000	82.200	79.000	80.000	73.247	109,913
2022-05-02	82.400	84.000	81.000	81.000	74.162	23,213
2022-04-29	83.400	85.100	82.100	82.800	75.810	27,747
2022-04-28	85.000	86.000	83.000	83.300	76.268	30,792
2022-04-27	85.300	85.900	82.100	85.000	76.817	16,108
2022-04-26	86.500	86.500	83.400	85.300	77.089	26,376
2022-04-25	88.600	89.200	85.500	86.000	77.721	17,453
2022-04-22	91.700	91.800	88.500	88.500	79.981	18,617
2022-04-21	91.700	94.200	89.200	89.200	80.613	25,055
2022-04-20	93.100	93.900	90.900	91.100	82.330	33,612
2022-04-19	97.900	97.900	93.200	94.100	85.041	29,413
2022-04-14	96.100	96.700	95.100	96.200	86.939	19,542
2022-04-13	97.000	98.000	95.100	96.600	87.301	8,592
2022-04-12	98.900	99.900	95.700	97.000	87.662	44,997
2022-04-11	99.400	101.80	98.000	98.900	89.379	19,224
2022-04-08	101.00	102.40	98.900	100.20	90.554	12,480
2022-04-07	104.60	104.60	100.40	101.00	91.277	7,786

← NewerPage 19 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.