FastPartner AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	50.400	51.100	50.200	50.600	49.890	39,152
2025-10-31	51.600	51.700	50.300	50.300	49.595	154,477
2025-10-30	52.200	52.200	50.900	51.500	50.778	38,843
2025-10-29	52.600	53.500	52.100	52.200	50.926	62,461
2025-10-28	54.900	55.100	52.500	52.600	51.316	68,914
2025-10-27	55.600	55.600	52.700	54.200	52.877	92,760
2025-10-24	56.300	56.500	53.900	55.100	53.755	123,067
2025-10-23	55.000	56.400	54.500	56.200	54.828	105,932
2025-10-22	56.400	56.400	55.000	55.700	54.340	112,686
2025-10-21	53.300	56.500	53.300	56.500	55.121	194,614
2025-10-20	52.500	53.700	52.100	53.300	51.999	68,837
2025-10-17	53.500	53.500	51.800	52.500	51.218	67,094
2025-10-16	52.700	53.200	51.800	53.100	51.804	53,989
2025-10-15	53.400	53.600	52.600	52.900	51.609	80,951
2025-10-14	52.000	53.400	51.400	52.900	51.609	58,096
2025-10-13	51.100	52.100	50.700	51.600	50.340	120,033
2025-10-10	49.550	52.700	49.550	51.000	49.755	189,931
2025-10-09	49.150	49.700	48.600	49.100	47.901	104,892
2025-10-08	49.950	49.950	48.700	48.700	47.511	61,524
2025-10-07	50.200	50.600	49.350	49.500	48.292	82,937
2025-10-06	49.550	50.600	49.150	50.600	49.365	80,000
2025-10-03	48.850	49.850	48.800	49.800	48.584	92,482
2025-10-02	50.400	50.800	48.700	48.800	47.609	100,378
2025-10-01	50.600	51.000	49.450	50.400	49.170	99,484
2025-09-30	50.100	50.700	49.200	50.700	49.462	142,481
2025-09-29	50.700	51.200	49.800	50.300	49.072	128,060
2025-09-26	49.450	50.700	49.150	50.700	49.462	84,655
2025-09-25	51.600	51.600	49.400	49.450	48.243	108,999
2025-09-24	51.000	51.700	50.200	50.700	49.462	70,459
2025-09-23	51.500	52.800	51.000	51.200	49.950	60,056
2025-09-22	52.400	53.100	51.600	51.600	50.340	78,190
2025-09-19	53.200	53.700	52.000	52.000	50.731	601,239
2025-09-18	53.200	54.500	52.900	52.900	51.609	92,003
2025-09-17	52.100	53.500	51.500	53.200	51.901	85,314
2025-09-16	53.400	53.600	51.600	51.600	50.340	75,284
2025-09-15	52.200	53.400	52.000	53.200	51.901	96,219
2025-09-12	49.500	52.500	49.500	52.100	50.828	711,925
2025-09-11	48.800	50.200	48.500	49.000	47.804	262,621
2025-09-10	48.200	49.150	48.200	49.000	47.804	1,352,578
2025-09-09	48.300	48.550	47.250	48.350	47.170	131,847
2025-09-08	47.500	48.150	47.000	48.100	46.926	3,122,402
2025-09-05	47.100	48.150	46.900	47.250	46.097	65,662
2025-09-04	47.650	48.200	47.050	47.050	45.901	18,992
2025-09-03	47.000	48.100	47.000	47.550	46.389	67,519
2025-09-02	48.350	48.500	47.000	47.250	46.097	70,780
2025-09-01	49.150	49.600	48.350	48.350	47.170	38,811
2025-08-29	49.650	50.200	49.050	49.050	47.853	50,641
2025-08-28	51.200	51.200	49.600	49.900	48.682	29,375
2025-08-27	50.500	51.500	49.750	50.500	49.267	40,492
2025-08-26	50.200	50.600	49.850	50.200	48.975	35,047
2025-08-25	50.900	51.200	50.300	50.300	49.072	15,222
2025-08-22	50.125	50.900	49.950	50.900	49.657	123,485
2025-08-21	50.600	50.600	49.400	50.000	48.779	62,969
2025-08-20	50.300	50.800	49.850	50.400	49.170	27,175
2025-08-19	49.900	50.300	49.600	50.300	49.072	23,761
2025-08-18	49.900	50.200	49.300	49.400	48.194	79,749
2025-08-15	50.500	51.000	49.850	49.850	48.633	32,820
2025-08-14	50.200	50.900	50.100	50.300	49.072	23,003
2025-08-13	49.850	51.300	49.850	50.300	49.072	26,962
2025-08-12	52.000	52.300	51.000	51.000	49.755	22,703

← NewerPage 5 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.