FastPartner AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	41.150	42.400	41.150	42.150	42.150	78,596
2026-07-24	40.800	41.000	40.350	41.000	41.000	108,498
2026-07-23	40.500	41.050	40.150	40.700	40.700	136,132
2026-07-22	40.000	40.700	39.150	40.350	40.350	137,994
2026-07-21	39.100	40.150	38.650	39.650	39.650	125,588
2026-07-20	39.350	39.950	39.000	39.100	39.100	49,431
2026-07-17	40.250	40.400	39.400	39.600	39.600	65,234
2026-07-16	43.000	43.000	40.100	40.250	40.250	83,805
2026-07-15	41.900	41.900	40.600	40.900	40.900	34,051
2026-07-14	40.550	41.200	40.200	41.150	41.150	52,077
2026-07-13	41.600	41.600	40.750	41.200	41.200	67,393
2026-07-10	41.300	41.950	41.000	41.600	41.600	90,379
2026-07-09	41.300	41.500	40.600	41.400	41.400	85,721
2026-07-08	41.750	41.800	40.250	40.500	40.500	358,229
2026-07-07	40.950	42.500	40.950	41.900	41.900	184,256
2026-07-06	39.750	41.600	39.750	40.950	40.950	233,289
2026-07-03	38.850	40.100	38.050	39.850	39.850	265,116
2026-07-02	37.900	38.950	36.750	38.650	38.650	241,836
2026-07-01	38.350	38.350	37.250	37.900	37.900	84,972
2026-06-30	37.900	38.400	37.750	38.050	38.050	82,667
2026-06-29	37.850	38.200	37.450	38.050	38.050	115,332
2026-06-26	38.000	38.400	37.550	38.000	38.000	83,595
2026-06-25	37.450	38.300	37.400	38.200	38.200	115,670
2026-06-24	36.900	37.450	36.650	37.450	37.450	142,286
2026-06-23	36.900	37.400	36.750	36.850	36.850	67,236
2026-06-22	37.500	37.500	36.600	36.950	36.950	148,707
2026-06-18	37.250	37.600	36.750	37.100	37.100	303,556
2026-06-17	37.400	37.800	37.300	37.500	37.500	52,829
2026-06-16	38.200	38.500	37.400	37.500	37.500	62,640
2026-06-15	39.000	39.900	38.250	38.250	38.250	58,432
2026-06-12	39.000	39.250	38.250	38.800	38.800	102,227
2026-06-11	38.950	39.050	38.300	38.700	38.700	55,535
2026-06-10	38.800	39.000	38.200	39.000	39.000	83,510
2026-06-09	38.600	38.850	37.800	38.500	38.500	138,765
2026-06-08	37.650	38.600	37.650	38.200	38.200	132,558
2026-06-05	38.050	39.050	38.050	38.150	38.150	233,285
2026-06-04	38.700	39.100	37.800	38.050	38.050	80,780
2026-06-03	39.100	39.200	38.550	38.850	38.850	150,752
2026-06-02	40.050	40.550	39.100	39.100	39.100	116,045
2026-06-01	41.500	41.500	39.850	40.050	40.050	78,038
2026-05-29	41.650	42.000	41.300	41.350	41.350	229,982
2026-05-28	41.700	41.850	41.050	41.500	41.500	46,320
2026-05-27	41.850	42.900	41.850	41.900	41.900	52,860
2026-05-26	42.650	42.650	41.850	42.000	42.000	125,084
2026-05-25	41.850	43.250	41.850	42.650	42.650	187,643
2026-05-22	42.200	42.600	41.850	41.900	41.900	527,419
2026-05-21	42.400	42.400	41.900	42.250	42.250	36,440
2026-05-20	41.450	42.300	40.900	42.300	42.300	174,200
2026-05-19	40.850	42.000	40.650	41.450	41.450	659,935
2026-05-18	40.050	41.150	39.500	40.500	40.500	311,237
2026-05-15	40.050	40.800	39.950	40.300	40.300	89,950
2026-05-13	40.650	40.900	39.900	40.300	40.300	63,037
2026-05-12	41.000	41.550	40.500	40.650	40.650	179,849
2026-05-11	40.000	41.200	39.900	41.000	41.000	82,055
2026-05-08	39.750	40.500	39.650	40.050	40.050	73,821
2026-05-07	40.700	40.700	39.850	40.000	40.000	414,845
2026-05-06	39.550	41.350	39.300	40.650	40.650	150,805
2026-05-05	39.150	40.000	39.150	39.550	39.550	97,195
2026-05-04	39.850	40.500	38.950	39.200	39.200	110,533
2026-04-30	39.500	40.250	39.300	39.600	39.600	100,543

← NewerPage 2 of 3 · 128 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.