FastPartner AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	56.700	57.500	55.600	55.700	54.340	62,227
2025-05-13	57.100	57.300	55.500	56.900	55.511	75,811
2025-05-12	57.400	57.500	55.200	57.000	55.609	70,519
2025-05-09	56.300	57.700	55.600	57.500	56.096	113,715
2025-05-08	54.900	56.800	54.900	55.900	54.535	74,777
2025-05-07	55.500	56.400	54.700	55.500	54.145	309,910
2025-05-06	57.040	57.040	54.540	55.940	54.574	141,578
2025-05-05	57.490	57.700	56.630	56.950	55.560	87,747
2025-05-02	56.600	57.750	55.800	57.500	56.096	163,020
2025-04-30	55.000	57.020	55.000	56.620	55.238	113,814
2025-04-29	54.010	55.200	53.370	54.910	53.570	192,772
2025-04-28	52.340	53.540	51.040	53.370	51.531	175,004
2025-04-25	49.400	52.780	48.885	52.060	50.266	1,852,123
2025-04-24	49.600	50.200	49.000	49.500	47.794	130,896
2025-04-23	50.810	50.810	49.440	49.560	47.852	142,200
2025-04-22	50.100	51.030	49.700	50.430	48.692	370,745
2025-04-17	50.210	50.210	49.590	50.080	48.354	35,390
2025-04-16	50.900	50.900	49.470	50.100	48.373	575,648
2025-04-15	49.455	51.200	49.265	50.610	48.866	132,004
2025-04-14	49.050	49.820	48.555	49.525	47.818	56,444
2025-04-11	50.100	50.100	45.815	49.050	47.359	175,036
2025-04-10	54.130	54.130	46.960	47.890	46.239	143,319
2025-04-09	48.955	48.955	45.105	46.435	44.835	311,148
2025-04-08	51.490	51.490	46.760	48.955	47.268	336,328
2025-04-07	51.800	52.770	48.020	48.020	46.365	161,063
2025-04-04	56.000	56.000	52.800	53.500	51.656	129,612
2025-04-03	52.600	57.200	51.900	55.500	53.587	147,885
2025-04-02	54.900	55.000	52.800	53.900	52.042	227,808
2025-04-01	53.300	54.700	52.800	54.600	52.718	56,499
2025-03-31	53.600	53.600	52.500	53.100	51.270	38,295
2025-03-28	54.100	55.500	53.900	54.400	52.525	89,077
2025-03-27	53.300	54.200	53.000	53.900	52.042	381,536
2025-03-26	54.400	54.400	52.400	52.900	51.077	94,592
2025-03-25	52.700	53.500	52.100	53.500	51.656	42,514
2025-03-24	55.000	55.000	52.600	52.800	50.980	124,651
2025-03-21	55.000	55.000	53.600	54.600	52.718	122,338
2025-03-20	55.000	55.800	54.200	54.800	52.911	69,032
2025-03-19	54.900	55.300	54.600	55.300	53.394	42,849
2025-03-18	55.300	55.500	54.700	54.900	53.008	828,026
2025-03-17	55.800	56.200	54.700	55.300	53.394	147,064
2025-03-14	55.500	56.800	55.300	55.700	53.780	464,544
2025-03-13	55.300	56.000	54.100	54.800	52.911	68,073
2025-03-12	55.900	56.700	55.400	55.400	53.491	78,264
2025-03-11	56.400	56.500	55.600	55.900	53.973	31,164
2025-03-10	56.100	56.800	55.600	55.900	53.973	31,991
2025-03-07	55.700	56.600	55.600	56.100	54.166	53,685
2025-03-06	58.100	58.200	55.300	55.600	53.684	1,034,433
2025-03-05	58.300	59.000	57.000	58.200	56.194	66,509
2025-03-04	60.900	60.900	58.500	58.500	56.484	36,129
2025-03-03	62.000	62.000	60.300	61.000	58.898	78,572
2025-02-28	59.100	62.000	59.100	62.000	59.863	239,393
2025-02-27	58.700	59.900	58.300	59.600	57.546	57,443
2025-02-26	58.900	60.000	58.200	58.200	56.194	25,378
2025-02-25	59.700	60.300	58.900	58.900	56.870	39,762
2025-02-24	59.000	60.400	59.000	59.400	57.353	38,306
2025-02-21	59.500	60.500	58.500	58.500	56.484	38,190
2025-02-20	59.800	61.600	59.400	59.400	57.353	94,393
2025-02-19	61.800	62.000	59.600	59.600	57.546	166,944
2025-02-18	62.500	63.300	60.600	60.900	58.801	195,632
2025-02-17	64.100	64.400	60.600	62.100	59.960	231,973

← NewerPage 7 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.