FastPartner AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	39.500	40.250	39.300	39.600	39.600	100,543
2026-04-29	38.800	39.700	38.500	39.500	39.500	5,155,078
2026-04-28	39.000	39.450	38.650	38.800	38.800	107,290
2026-04-27	38.950	39.550	38.650	38.900	38.900	221,327
2026-04-24	39.050	39.350	38.550	38.850	38.850	388,049
2026-04-23	41.000	41.000	38.350	38.750	38.750	365,946
2026-04-22	43.850	44.300	40.450	41.000	40.425	168,149
2026-04-21	43.950	44.500	43.000	43.000	42.397	104,445
2026-04-20	44.750	44.800	43.950	43.950	43.334	85,295
2026-04-17	44.800	45.550	44.350	44.900	44.270	142,112
2026-04-16	43.700	44.700	43.300	44.300	43.679	95,946
2026-04-15	43.600	44.000	43.200	43.450	42.841	49,175
2026-04-14	42.700	43.550	42.550	43.450	42.841	353,074
2026-04-13	42.850	43.100	42.250	42.700	42.101	81,183
2026-04-10	43.200	43.700	42.600	42.750	42.151	106,145
2026-04-09	44.200	44.200	43.100	43.400	42.791	38,007
2026-04-08	44.750	44.850	43.850	43.850	43.235	78,288
2026-04-07	43.600	44.000	42.800	43.050	42.446	123,501
2026-04-02	43.700	43.700	42.900	43.200	42.594	45,963
2026-04-01	43.550	44.300	43.350	43.400	42.791	124,063
2026-03-31	41.200	43.450	41.200	42.750	42.151	143,217
2026-03-30	40.400	41.400	39.950	41.300	40.721	157,384
2026-03-27	41.100	41.100	40.400	40.400	39.833	64,160
2026-03-26	41.250	41.600	40.900	41.350	40.770	103,752
2026-03-25	42.000	42.200	41.100	41.250	40.672	116,214
2026-03-24	41.000	41.700	40.850	41.150	40.573	91,594
2026-03-23	41.000	41.850	39.700	40.900	40.326	296,570
2026-03-20	41.800	43.100	41.000	41.600	41.017	211,154
2026-03-19	43.000	43.200	41.400	41.600	41.017	233,391
2026-03-18	44.050	44.250	43.100	43.350	42.742	57,387
2026-03-17	44.050	44.500	43.600	44.050	43.432	123,351
2026-03-16	43.600	44.400	43.500	43.900	43.284	128,497
2026-03-13	44.300	44.350	43.550	43.600	42.989	147,031
2026-03-12	44.850	44.850	43.900	44.500	43.876	202,924
2026-03-11	45.150	45.450	44.450	44.750	44.122	235,343
2026-03-10	44.650	45.500	44.550	45.150	44.517	92,252
2026-03-09	45.200	45.300	44.050	44.200	43.580	149,499
2026-03-06	46.700	46.850	46.100	46.100	45.454	169,343
2026-03-05	46.500	46.800	45.950	46.250	45.601	108,716
2026-03-04	44.200	46.850	44.200	46.450	45.799	102,289
2026-03-03	45.900	45.900	44.650	45.550	44.911	138,584
2026-03-02	46.200	46.400	45.700	46.000	45.355	92,193
2026-02-27	46.500	47.200	46.400	46.750	46.094	121,899
2026-02-26	45.950	46.700	45.950	46.550	45.897	88,867
2026-02-25	45.100	46.400	45.000	46.150	45.503	122,084
2026-02-24	45.050	45.400	44.550	44.850	44.221	88,556
2026-02-23	45.850	45.850	44.800	44.800	44.172	120,644
2026-02-20	44.000	45.800	44.000	45.200	44.566	305,783
2026-02-19	44.200	44.950	43.550	44.000	43.383	157,830
2026-02-18	44.200	44.350	43.650	44.200	43.580	138,932
2026-02-17	42.550	44.250	42.350	44.250	43.629	221,607
2026-02-16	43.350	43.400	42.100	42.650	42.052	172,472
2026-02-13	44.400	44.400	43.050	43.350	42.742	199,513
2026-02-12	44.900	45.000	43.800	44.400	43.777	182,878
2026-02-11	46.550	46.550	44.750	44.950	44.320	147,788
2026-02-10	46.000	46.550	45.900	46.500	45.848	40,529
2026-02-09	46.450	46.850	45.350	45.650	45.010	88,517
2026-02-06	45.900	46.900	45.250	46.650	45.996	97,164
2026-02-05	45.600	45.900	44.800	45.850	45.207	57,531
2026-02-04	45.750	46.050	44.700	45.850	45.207	60,056

← NewerPage 3 of 5 · 251 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.