FastPartner AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	51.500	52.600	51.500	51.800	50.535	29,501
2025-08-08	52.500	52.500	51.900	51.900	50.633	14,277
2025-08-07	50.800	52.200	50.800	52.100	50.828	46,424
2025-08-06	51.000	52.300	50.800	50.800	49.560	35,196
2025-08-05	51.100	51.300	50.700	51.000	49.755	59,803
2025-08-04	50.200	51.400	50.200	51.400	50.145	67,609
2025-08-01	49.800	50.600	49.400	50.100	48.877	51,849
2025-07-31	50.300	50.800	49.750	50.100	48.877	38,809
2025-07-30	51.000	51.500	50.300	50.800	49.560	25,934
2025-07-29	52.000	52.100	50.800	51.100	49.853	21,223
2025-07-28	52.200	53.200	52.000	52.000	50.731	21,497
2025-07-25	52.100	52.600	51.800	52.500	51.218	27,495
2025-07-24	51.900	52.600	51.600	52.500	51.218	28,057
2025-07-23	50.500	52.500	50.500	51.600	50.340	25,265
2025-07-22	51.200	52.400	51.100	52.300	51.023	33,531
2025-07-21	50.800	52.200	50.800	51.500	50.243	16,478
2025-07-18	51.800	51.800	50.700	50.800	49.560	31,473
2025-07-17	52.000	52.400	51.300	51.300	50.048	43,530
2025-07-16	52.700	53.100	52.000	52.300	51.023	75,941
2025-07-15	53.200	54.100	52.900	52.900	51.609	32,962
2025-07-14	52.500	53.600	52.300	53.200	51.901	25,667
2025-07-11	53.300	54.000	52.600	52.800	51.511	50,509
2025-07-10	52.900	53.900	52.900	53.300	51.999	44,997
2025-07-09	52.800	53.700	52.500	53.300	51.999	54,418
2025-07-08	53.400	53.400	52.400	53.100	51.804	85,199
2025-07-07	56.300	56.700	53.300	53.300	51.999	100,475
2025-07-04	58.000	58.700	55.600	55.800	54.438	202,728
2025-07-03	60.100	61.100	58.600	58.600	57.169	90,057
2025-07-02	59.700	60.000	59.000	59.900	58.438	55,495
2025-07-01	58.400	59.900	58.100	59.600	58.145	71,924
2025-06-30	57.800	59.500	57.800	57.900	56.487	41,862
2025-06-27	58.600	58.700	57.500	58.100	56.682	32,162
2025-06-26	57.600	58.500	57.400	58.100	56.682	32,582
2025-06-25	57.500	58.500	57.100	57.300	55.901	49,197
2025-06-24	57.600	59.100	57.500	57.500	56.096	56,451
2025-06-23	56.800	57.500	55.700	57.500	56.096	70,394
2025-06-19	55.500	57.300	54.800	56.500	55.121	132,371
2025-06-18	53.600	55.900	53.600	55.600	54.243	127,875
2025-06-17	53.800	54.200	52.300	54.100	52.779	211,395
2025-06-16	52.300	53.600	52.200	53.400	52.096	36,207
2025-06-13	52.600	53.000	51.600	52.300	51.023	46,768
2025-06-12	53.800	53.800	52.700	52.700	51.413	32,321
2025-06-11	54.200	55.000	53.700	53.800	52.487	40,285
2025-06-10	54.400	54.600	53.600	54.200	52.877	20,196
2025-06-09	53.300	54.800	53.300	54.400	53.072	78,308
2025-06-05	52.500	53.900	52.300	53.300	51.999	54,946
2025-06-04	53.600	53.700	52.100	52.400	51.121	65,198
2025-06-03	55.200	55.400	52.700	53.100	51.804	74,237
2025-06-02	55.100	55.200	54.000	54.900	53.560	52,739
2025-05-30	54.200	57.100	54.200	55.300	53.950	92,317
2025-05-28	54.300	54.700	53.600	54.100	52.779	36,473
2025-05-27	54.600	55.400	54.000	54.300	52.974	34,484
2025-05-26	53.900	54.700	53.400	54.500	53.170	33,835
2025-05-23	53.200	54.000	52.800	53.300	51.999	68,065
2025-05-22	55.600	55.600	52.800	52.900	51.609	122,505
2025-05-21	55.600	55.800	54.800	55.800	54.438	25,396
2025-05-20	56.400	57.000	55.800	55.800	54.438	33,410
2025-05-19	56.700	56.700	54.900	56.500	55.121	55,856
2025-05-16	55.400	57.100	54.900	56.700	55.316	195,349
2025-05-15	55.500	57.000	55.200	55.700	54.340	78,104

← NewerPage 6 of 22 · 1,261 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.