FastPartner AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	46.300	46.300	45.300	45.500	44.862	54,022
2026-02-02	45.950	46.350	45.150	45.950	45.306	80,921
2026-01-30	47.000	47.050	45.550	45.800	45.158	250,601
2026-01-29	46.400	47.700	46.300	47.150	46.489	226,353
2026-01-28	45.100	46.400	44.550	46.400	45.749	64,495
2026-01-27	45.850	45.850	45.000	45.250	44.615	64,429
2026-01-26	46.300	46.300	45.250	45.750	45.108	65,177
2026-01-23	45.850	46.250	45.500	46.200	45.552	56,952
2026-01-22	45.650	46.300	45.450	45.900	45.256	59,781
2026-01-21	45.900	45.950	45.000	45.400	44.763	68,883
2026-01-20	46.450	46.700	45.700	46.100	45.454	51,327
2026-01-19	46.500	47.150	46.300	46.700	46.045	59,618
2026-01-16	48.600	48.600	47.250	47.450	46.785	83,224
2026-01-15	46.850	48.400	46.600	48.150	47.475	108,058
2026-01-14	47.450	47.450	46.100	46.900	46.242	127,333
2026-01-13	48.000	48.000	46.850	47.450	46.785	55,609
2026-01-12	48.250	48.250	47.500	47.950	47.278	40,781
2026-01-09	47.850	48.550	47.100	48.300	47.623	59,541
2026-01-08	48.050	48.650	47.800	47.900	47.228	40,414
2026-01-07	46.150	48.550	46.150	48.350	47.672	104,232
2026-01-05	46.350	46.600	45.800	46.450	45.799	39,082
2026-01-02	47.450	47.750	46.300	46.450	45.799	67,639
2025-12-30	47.900	47.900	47.000	47.450	46.785	68,569
2025-12-29	46.900	48.000	46.550	47.850	47.179	144,552
2025-12-23	46.500	46.950	46.300	46.800	46.144	44,273
2025-12-22	46.450	46.750	45.900	46.350	45.700	56,504
2025-12-19	46.400	46.500	45.600	46.500	45.848	87,719
2025-12-18	46.700	46.700	45.900	46.450	45.799	122,587
2025-12-17	45.300	46.750	45.150	46.700	46.045	65,997
2025-12-16	45.700	46.000	45.100	45.600	44.961	594,047
2025-12-15	46.200	46.550	45.700	45.700	45.059	51,043
2025-12-12	45.800	46.750	45.800	46.400	45.749	62,810
2025-12-11	46.400	46.400	45.600	45.950	45.306	199,076
2025-12-10	45.950	46.400	45.650	46.400	45.749	74,853
2025-12-09	45.700	46.200	45.500	45.800	45.158	60,799
2025-12-08	46.750	46.750	45.550	45.700	45.059	106,057
2025-12-05	46.450	47.150	46.050	46.700	46.045	98,942
2025-12-04	45.950	46.600	45.700	46.350	45.700	83,023
2025-12-03	46.000	46.100	45.500	45.700	45.059	78,950
2025-12-02	47.000	47.050	45.800	45.850	45.207	149,814
2025-12-01	48.500	48.500	46.950	47.050	46.390	631,399
2025-11-28	48.850	48.850	48.000	48.500	47.820	131,991
2025-11-27	48.350	48.900	48.150	48.800	48.116	78,771
2025-11-26	48.500	48.700	47.650	48.400	47.721	111,996
2025-11-25	48.700	49.150	47.900	48.400	47.721	162,997
2025-11-24	47.200	49.250	47.000	49.250	48.559	269,608
2025-11-21	47.000	47.500	46.550	47.200	46.538	53,163
2025-11-20	48.400	48.700	47.100	47.100	46.440	57,439
2025-11-19	48.000	48.400	47.500	48.200	47.524	174,838
2025-11-18	48.700	48.700	47.900	48.050	47.376	96,719
2025-11-17	48.200	49.300	48.100	48.750	48.066	84,351
2025-11-14	48.600	48.900	48.050	48.350	47.672	65,230
2025-11-13	48.650	49.200	48.400	48.700	48.017	66,790
2025-11-12	48.150	48.900	47.950	48.450	47.771	53,164
2025-11-11	48.650	48.650	47.800	48.100	47.425	57,071
2025-11-10	49.500	49.750	48.250	48.300	47.623	67,431
2025-11-07	49.850	50.000	49.000	49.250	48.559	27,764
2025-11-06	49.500	50.300	49.400	49.600	48.904	46,505
2025-11-05	50.100	50.400	49.250	49.350	48.658	37,005
2025-11-04	50.900	50.900	49.600	49.750	49.052	66,706

← NewerPage 4 of 21 · 1,257 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.