FastPartner AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	116.00	116.80	112.80	114.60	103.57	13,176
2022-01-12	116.00	118.00	113.40	116.00	104.83	8,260
2022-01-11	117.00	118.60	113.80	116.00	104.83	15,618
2022-01-10	122.60	123.00	117.00	117.00	105.74	19,571
2022-01-07	126.00	126.20	119.00	122.20	110.44	16,215
2022-01-05	122.40	125.00	122.40	124.60	112.61	8,232
2022-01-04	127.80	132.60	121.60	122.40	110.62	51,316
2022-01-03	122.40	128.00	122.40	127.00	114.77	19,629
2021-12-30	120.20	124.00	120.00	121.40	109.71	168,842
2021-12-29	122.80	124.20	119.80	120.00	108.45	13,730
2021-12-28	119.20	124.80	118.60	122.60	110.80	25,160
2021-12-27	119.80	125.00	119.00	119.00	107.54	25,932
2021-12-23	119.40	123.20	119.20	119.60	108.09	10,242
2021-12-22	119.20	122.00	117.40	117.40	106.10	13,855
2021-12-21	116.80	122.00	116.80	120.80	109.17	13,017
2021-12-20	116.60	119.00	113.20	117.00	105.74	23,653
2021-12-17	120.60	122.40	116.40	116.40	105.19	50,844
2021-12-16	122.40	123.20	119.80	120.60	108.99	11,649
2021-12-15	122.40	124.00	116.60	119.60	108.09	25,409
2021-12-14	124.80	126.00	120.00	120.00	108.45	36,419
2021-12-13	134.00	134.00	124.40	124.40	112.42	16,841
2021-12-10	134.80	134.80	132.60	132.60	119.84	9,483
2021-12-09	132.20	133.20	131.40	133.20	120.38	2,332
2021-12-08	130.80	133.00	130.60	132.20	119.47	15,089
2021-12-07	130.40	134.40	129.80	130.80	118.21	5,415
2021-12-06	134.40	135.60	128.00	130.40	117.85	11,120
2021-12-03	140.40	146.40	132.60	134.20	121.28	23,472
2021-12-02	144.20	144.20	138.20	140.40	126.88	25,922
2021-12-01	137.40	144.20	137.40	142.60	128.87	29,364
2021-11-30	140.60	141.20	132.20	137.40	124.17	41,133
2021-11-29	138.00	143.00	138.00	138.60	125.26	8,840
2021-11-26	146.80	149.00	137.20	138.00	124.72	21,172
2021-11-25	146.80	152.40	145.40	149.80	135.38	225,186
2021-11-24	140.80	147.40	137.20	145.40	131.40	10,805
2021-11-23	145.80	145.80	138.80	140.80	127.25	16,102
2021-11-22	141.80	146.40	141.60	145.80	131.76	122,487
2021-11-19	137.60	141.80	135.00	141.80	128.15	6,683
2021-11-18	136.00	140.00	135.00	138.40	125.08	9,459
2021-11-17	131.40	136.20	130.00	136.00	122.91	9,203
2021-11-16	129.20	131.40	127.80	131.40	118.75	5,072
2021-11-15	132.40	133.00	127.60	129.20	116.76	12,707
2021-11-12	129.00	132.80	129.00	132.40	119.65	7,900
2021-11-11	130.00	130.00	127.60	129.00	116.58	7,623
2021-11-10	133.00	133.00	128.60	130.00	117.49	17,335
2021-11-09	131.40	134.80	131.40	134.40	121.46	6,698
2021-11-08	133.00	133.00	128.80	131.40	118.75	8,298
2021-11-05	131.60	133.00	129.00	133.00	120.20	4,775
2021-11-04	125.00	131.80	124.80	131.20	118.57	23,053
2021-11-03	124.80	125.00	122.00	124.80	112.79	3,800
2021-11-02	122.20	124.00	120.00	124.00	112.06	10,139
2021-11-01	122.40	122.40	114.80	122.20	110.44	8,561
2021-10-29	123.20	125.20	119.80	122.40	110.62	8,608
2021-10-28	119.20	123.20	118.80	123.20	111.34	6,631
2021-10-27	117.60	122.40	117.60	120.20	107.73	25,795
2021-10-26	116.00	117.60	114.60	117.60	105.40	13,583
2021-10-25	115.40	117.20	113.80	116.00	103.96	5,573
2021-10-22	116.40	116.80	115.20	115.40	103.42	5,057
2021-10-21	117.00	117.40	116.60	117.00	104.86	4,316
2021-10-20	120.00	125.80	115.20	116.80	104.68	53,333
2021-10-19	114.20	121.60	114.20	120.00	107.55	42,617

← NewerPage 21 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.