FastPartner AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	65.100	65.100	63.000	64.200	61.987	33,659
2025-02-13	62.200	65.400	61.900	64.900	62.663	38,905
2025-02-12	63.000	64.200	61.800	62.200	60.056	16,467
2025-02-11	64.000	64.000	62.700	63.300	61.118	8,082
2025-02-10	63.600	64.700	63.100	64.000	61.794	31,046
2025-02-07	65.000	65.400	63.700	63.800	61.601	15,105
2025-02-06	63.800	65.000	63.100	65.000	62.760	30,992
2025-02-05	62.100	64.000	62.100	63.700	61.505	16,710
2025-02-04	62.800	62.800	61.500	62.500	60.346	16,338
2025-02-03	61.400	62.200	60.900	62.200	60.056	14,147
2025-01-31	65.100	65.100	62.600	62.600	60.442	39,081
2025-01-30	62.600	65.100	62.600	64.900	62.663	18,072
2025-01-29	62.700	63.300	62.300	62.900	60.732	29,067
2025-01-28	62.000	62.900	61.700	62.700	60.539	42,227
2025-01-27	61.100	63.200	60.300	62.000	59.863	45,871
2025-01-24	60.900	62.300	60.900	61.400	59.284	51,159
2025-01-23	60.000	60.900	59.600	60.900	58.801	131,756
2025-01-22	61.000	61.600	59.800	60.300	58.222	52,253
2025-01-21	61.400	62.500	60.800	61.000	58.898	64,884
2025-01-20	61.600	62.800	61.400	61.400	59.284	19,830
2025-01-17	62.500	63.900	62.000	62.800	60.636	21,290
2025-01-16	63.700	63.700	61.700	62.700	60.539	23,004
2025-01-15	60.900	64.300	60.900	63.700	61.505	49,854
2025-01-14	59.900	61.600	59.900	61.100	58.994	37,349
2025-01-13	61.700	61.700	59.900	60.000	57.932	37,174
2025-01-10	61.300	62.200	61.200	61.800	59.670	69,120
2025-01-09	62.200	62.700	61.200	61.800	59.670	36,363
2025-01-08	63.300	64.200	61.300	61.800	59.670	53,115
2025-01-07	64.500	65.300	63.000	64.000	61.794	75,561
2025-01-03	64.300	64.600	63.700	63.900	61.698	41,171
2025-01-02	63.600	64.700	63.100	64.600	62.373	33,193
2024-12-30	64.400	64.900	63.800	64.000	61.794	25,620
2024-12-27	63.800	65.200	63.800	64.000	61.794	27,026
2024-12-23	63.600	64.200	63.200	64.200	61.987	15,937
2024-12-20	63.000	64.600	62.800	64.100	61.891	88,059
2024-12-19	64.600	64.700	63.000	63.300	61.118	47,567
2024-12-18	65.000	65.900	64.400	64.900	62.663	42,372
2024-12-17	65.200	65.500	64.200	65.000	62.760	36,694
2024-12-16	67.100	67.200	65.200	65.800	63.532	42,699
2024-12-13	67.800	67.800	66.000	66.700	64.401	31,176
2024-12-12	67.600	68.700	67.000	67.000	64.691	16,813
2024-12-11	68.600	68.600	67.300	67.600	65.270	97,067
2024-12-10	68.900	69.400	67.000	68.600	66.236	38,241
2024-12-09	69.100	69.150	66.900	69.000	66.622	93,100
2024-12-06	68.000	69.600	68.000	69.000	66.622	25,146
2024-12-05	72.200	72.200	67.800	68.000	65.656	87,370
2024-12-04	67.900	71.000	67.900	71.000	68.553	83,236
2024-12-03	68.900	69.600	68.400	69.400	67.008	61,194
2024-12-02	69.100	70.000	68.500	69.100	66.718	16,054
2024-11-29	69.500	69.600	68.100	69.400	67.008	35,954
2024-11-28	69.500	69.500	68.200	69.500	67.105	28,158
2024-11-27	65.900	68.100	65.200	68.000	65.656	55,059
2024-11-26	67.900	67.900	65.400	65.800	63.532	22,002
2024-11-25	66.200	68.000	66.200	67.500	65.174	97,717
2024-11-22	65.000	66.700	65.000	66.300	64.015	62,815
2024-11-21	66.000	66.000	64.900	65.000	62.760	38,393
2024-11-20	66.500	66.900	65.600	66.000	63.725	68,208
2024-11-19	66.700	67.500	65.200	66.200	63.918	101,329
2024-11-18	69.000	69.000	66.600	66.600	64.305	51,326
2024-11-15	69.800	69.900	68.600	68.700	66.332	32,102

← NewerPage 8 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.