FastPartner AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	104.60	104.60	100.40	101.00	91.277	7,786
2022-04-06	108.00	108.00	102.00	104.60	94.531	17,534
2022-04-05	107.60	110.40	104.40	106.80	96.519	14,803
2022-04-04	105.40	108.00	102.60	106.40	96.157	16,007
2022-04-01	104.00	105.40	101.60	105.40	95.254	4,820
2022-03-31	100.80	109.00	100.60	104.00	93.988	24,163
2022-03-30	103.20	103.20	99.100	100.80	91.096	9,835
2022-03-29	101.80	103.00	100.60	102.80	92.904	8,686
2022-03-28	99.200	101.80	97.100	100.60	90.916	22,745
2022-03-25	100.00	102.00	99.100	99.200	89.650	15,667
2022-03-24	104.00	105.40	99.300	100.40	90.735	28,142
2022-03-23	110.00	111.20	100.40	104.00	93.988	171,993
2022-03-22	107.00	109.80	106.20	109.00	98.507	126,038
2022-03-21	103.00	109.40	103.00	106.80	96.519	19,612
2022-03-18	103.20	105.20	101.80	104.40	94.350	502,699
2022-03-17	103.80	105.40	101.80	103.00	93.085	111,439
2022-03-16	102.40	105.00	101.60	101.60	91.819	12,764
2022-03-15	100.60	100.80	98.700	99.900	90.283	9,742
2022-03-14	98.300	102.20	98.200	100.60	90.916	38,714
2022-03-11	97.000	98.900	95.400	96.500	87.210	23,786
2022-03-10	97.000	98.500	94.000	95.400	86.216	10,156
2022-03-09	93.000	98.400	92.900	96.000	86.759	17,282
2022-03-08	94.500	98.300	90.100	91.200	82.421	46,435
2022-03-07	92.000	99.000	88.300	94.500	85.403	106,710
2022-03-04	98.500	99.000	93.700	94.800	85.674	34,044
2022-03-03	101.40	103.00	98.000	98.100	88.656	15,093
2022-03-02	100.00	102.60	97.500	101.40	91.639	21,594
2022-03-01	103.00	103.00	99.800	100.00	90.373	32,535
2022-02-28	98.900	104.60	96.700	103.00	93.085	140,586
2022-02-25	102.60	102.60	97.100	100.80	91.096	29,040
2022-02-24	93.300	101.00	93.300	96.500	87.210	48,459
2022-02-23	102.20	106.60	102.20	103.60	93.627	25,508
2022-02-22	97.800	106.40	95.100	103.00	93.085	55,160
2022-02-21	107.80	107.80	97.700	98.600	89.108	43,083
2022-02-18	107.80	109.40	106.80	107.80	97.423	18,692
2022-02-17	110.80	111.40	106.80	107.60	97.242	13,640
2022-02-16	108.00	112.00	107.40	111.00	100.31	26,090
2022-02-15	103.80	109.40	103.00	108.00	97.603	41,565
2022-02-14	109.80	109.80	100.20	105.60	95.434	42,401
2022-02-11	106.80	111.00	104.20	110.00	99.411	36,934
2022-02-10	107.40	109.20	103.80	106.80	96.519	179,753
2022-02-09	103.80	109.00	103.80	107.40	97.061	8,455
2022-02-08	104.40	107.00	103.00	104.20	94.169	105,787
2022-02-07	104.80	108.20	102.20	106.00	95.796	150,844
2022-02-04	112.00	112.40	105.40	105.40	95.254	8,260
2022-02-03	111.00	112.40	109.40	110.60	99.953	24,125
2022-02-02	110.20	111.80	109.00	110.20	99.592	20,504
2022-02-01	110.80	111.20	108.40	109.00	98.507	45,599
2022-01-31	109.80	110.00	104.60	107.80	97.423	25,803
2022-01-28	108.20	108.20	102.80	105.80	95.615	6,779
2022-01-27	106.00	111.00	103.40	107.60	97.242	25,632
2022-01-26	104.80	108.60	100.80	106.60	96.338	1,031,436
2022-01-25	103.00	106.40	99.400	99.600	90.012	49,591
2022-01-24	109.80	109.80	99.900	101.00	91.277	26,188
2022-01-21	107.80	109.80	103.80	109.40	98.869	20,422
2022-01-20	106.00	109.80	104.20	108.00	97.603	697,917
2022-01-19	102.00	104.60	101.00	103.00	93.085	1,196,220
2022-01-18	107.60	107.60	102.00	102.60	92.723	126,072
2022-01-17	111.60	111.80	107.80	107.80	97.423	17,635
2022-01-14	116.00	116.00	110.80	111.60	100.86	30,812

← NewerPage 20 of 22 · 1,263 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.