FastPartner AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 70.100 | 70.700 | 69.500 | 69.700 | 67.298 | 22,596 |
| 2024-11-13 | 71.000 | 72.000 | 69.100 | 70.100 | 67.684 | 71,383 |
| 2024-11-12 | 71.900 | 71.900 | 70.600 | 71.000 | 68.553 | 82,010 |
| 2024-11-11 | 72.700 | 73.500 | 72.000 | 72.400 | 69.905 | 32,503 |
| 2024-11-08 | 70.100 | 73.100 | 70.100 | 72.300 | 69.808 | 61,486 |
| 2024-11-07 | 70.100 | 72.900 | 70.100 | 71.200 | 68.746 | 38,518 |
| 2024-11-06 | 70.800 | 71.900 | 70.100 | 70.100 | 67.684 | 63,007 |
| 2024-11-05 | 70.600 | 72.000 | 70.200 | 70.500 | 68.070 | 45,453 |
| 2024-11-04 | 71.200 | 72.000 | 70.500 | 70.900 | 68.456 | 68,758 |
| 2024-11-01 | 70.900 | 72.300 | 70.900 | 72.000 | 69.518 | 50,987 |
| 2024-10-31 | 70.300 | 71.600 | 70.100 | 71.000 | 68.553 | 79,391 |
| 2024-10-30 | 73.000 | 73.300 | 70.900 | 73.300 | 70.774 | 52,919 |
| 2024-10-29 | 73.800 | 74.300 | 71.900 | 73.000 | 70.001 | 47,277 |
| 2024-10-28 | 72.900 | 74.100 | 72.600 | 73.600 | 70.577 | 19,748 |
| 2024-10-25 | 73.200 | 74.200 | 72.400 | 72.900 | 69.905 | 30,836 |
| 2024-10-24 | 74.200 | 75.300 | 73.300 | 73.300 | 70.289 | 43,169 |
| 2024-10-23 | 73.800 | 75.500 | 73.600 | 73.800 | 70.768 | 230,937 |
| 2024-10-22 | 75.600 | 75.800 | 74.000 | 75.100 | 72.015 | 42,643 |
| 2024-10-21 | 76.800 | 78.400 | 75.000 | 76.000 | 72.878 | 41,567 |
| 2024-10-18 | 81.400 | 81.400 | 76.400 | 77.000 | 73.837 | 45,549 |
| 2024-10-17 | 82.600 | 82.600 | 80.700 | 81.400 | 78.056 | 141,518 |
| 2024-10-16 | 81.800 | 83.000 | 81.100 | 82.500 | 79.111 | 222,933 |
| 2024-10-15 | 83.000 | 83.200 | 81.300 | 81.800 | 78.440 | 55,790 |
| 2024-10-14 | 85.000 | 85.000 | 82.800 | 83.300 | 79.878 | 31,536 |
| 2024-10-11 | 83.000 | 85.300 | 82.100 | 85.000 | 81.508 | 24,077 |
| 2024-10-10 | 84.100 | 84.100 | 81.800 | 82.800 | 79.399 | 39,316 |
| 2024-10-09 | 83.000 | 85.000 | 83.000 | 84.000 | 80.549 | 103,030 |
| 2024-10-08 | 81.000 | 85.200 | 81.000 | 83.000 | 79.590 | 69,474 |
| 2024-10-07 | 83.800 | 84.100 | 82.100 | 83.400 | 79.974 | 51,128 |
| 2024-10-04 | 84.000 | 84.900 | 82.900 | 83.400 | 79.974 | 31,299 |
| 2024-10-03 | 84.700 | 85.500 | 83.400 | 84.000 | 80.549 | 27,458 |
| 2024-10-02 | 85.000 | 85.400 | 82.500 | 84.900 | 81.412 | 34,659 |
| 2024-10-01 | 82.300 | 85.100 | 82.300 | 85.000 | 81.508 | 52,789 |
| 2024-09-30 | 81.600 | 82.800 | 80.700 | 82.800 | 79.399 | 36,366 |
| 2024-09-27 | 79.900 | 81.700 | 78.800 | 81.200 | 77.864 | 69,642 |
| 2024-09-26 | 80.000 | 80.500 | 79.500 | 79.900 | 76.618 | 39,533 |
| 2024-09-25 | 78.700 | 80.000 | 78.700 | 79.800 | 76.522 | 33,470 |
| 2024-09-24 | 79.500 | 80.000 | 77.400 | 78.700 | 75.467 | 46,363 |
| 2024-09-23 | 78.300 | 79.900 | 77.700 | 79.500 | 76.234 | 57,897 |
| 2024-09-20 | 75.000 | 78.500 | 74.800 | 78.500 | 75.275 | 394,881 |
| 2024-09-19 | 73.400 | 75.700 | 73.400 | 75.000 | 71.919 | 78,791 |
| 2024-09-18 | 73.300 | 73.400 | 72.600 | 73.000 | 70.001 | 11,376 |
| 2024-09-17 | 74.200 | 75.800 | 73.400 | 73.400 | 70.385 | 36,631 |
| 2024-09-16 | 74.700 | 75.600 | 73.800 | 74.300 | 71.248 | 26,024 |
| 2024-09-13 | 73.200 | 76.200 | 73.200 | 74.700 | 71.631 | 63,526 |
| 2024-09-12 | 72.200 | 73.600 | 72.200 | 72.300 | 69.330 | 18,342 |
| 2024-09-11 | 75.000 | 75.000 | 72.200 | 72.200 | 69.234 | 59,619 |
| 2024-09-10 | 73.100 | 75.700 | 73.100 | 75.000 | 71.919 | 36,066 |
| 2024-09-09 | 73.900 | 74.000 | 73.000 | 73.000 | 70.001 | 16,000 |
| 2024-09-06 | 73.200 | 74.500 | 72.800 | 73.900 | 70.864 | 33,205 |
| 2024-09-05 | 74.200 | 75.200 | 73.300 | 74.000 | 70.960 | 23,857 |
| 2024-09-04 | 74.500 | 74.500 | 71.700 | 74.200 | 71.152 | 35,722 |
| 2024-09-03 | 75.700 | 75.700 | 72.700 | 72.900 | 69.905 | 35,669 |
| 2024-09-02 | 74.900 | 75.800 | 73.300 | 75.700 | 72.590 | 82,843 |
| 2024-08-30 | 77.400 | 78.300 | 74.500 | 74.500 | 71.440 | 870,588 |
| 2024-08-29 | 79.300 | 80.000 | 77.000 | 77.100 | 73.933 | 22,388 |
| 2024-08-28 | 78.100 | 80.000 | 77.800 | 79.300 | 76.042 | 73,391 |
| 2024-08-27 | 79.900 | 80.200 | 78.100 | 78.500 | 75.275 | 48,068 |
| 2024-08-26 | 78.900 | 80.200 | 78.700 | 80.000 | 76.714 | 46,709 |
| 2024-08-23 | 79.000 | 79.300 | 77.500 | 78.900 | 75.659 | 52,126 |
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.