FastPartner AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	37.650	37.700	36.550	36.750	36.750	72,852
2026-10-16	37.900	38.250	37.650	37.700	37.700	60,275
2026-10-15	37.400	38.500	37.350	37.750	37.750	136,195
2026-10-14	37.050	38.150	37.050	37.450	37.450	91,068
2026-10-13	36.600	37.500	36.600	37.150	37.150	90,133
2026-10-12	36.950	37.000	36.350	36.600	36.600	124,534
2026-10-09	36.950	37.500	36.900	37.000	37.000	59,011
2026-10-08	37.400	37.700	36.750	37.150	37.150	77,138
2026-10-07	37.500	37.950	37.200	37.200	37.200	71,361
2026-10-06	37.450	37.800	37.400	37.600	37.600	65,547
2026-10-05	37.450	37.800	37.150	37.300	37.300	97,975
2026-10-02	37.800	37.900	37.400	37.450	37.450	148,415
2026-10-01	38.450	38.600	37.850	37.850	37.850	91,571
2026-09-30	39.000	39.250	38.450	38.450	38.450	87,082
2026-09-29	39.050	39.450	38.900	39.000	39.000	84,686
2026-09-28	39.200	39.550	38.850	39.000	39.000	96,914
2026-09-25	39.600	40.000	39.200	39.200	39.200	110,015
2026-09-24	40.600	40.700	39.500	39.500	39.500	113,672
2026-09-23	41.250	41.250	40.450	40.700	40.700	108,260
2026-09-22	41.650	42.100	41.250	41.500	41.500	113,694
2026-09-21	41.000	41.900	40.900	41.800	41.800	75,809
2026-09-18	41.800	41.800	41.000	41.050	41.050	339,780
2026-09-17	41.750	41.950	41.350	41.800	41.800	48,728
2026-09-16	41.100	41.500	40.850	41.250	41.250	79,063
2026-09-15	41.700	41.950	40.600	40.950	40.950	128,363
2026-09-14	42.250	42.500	41.700	41.700	41.700	84,681
2026-09-11	42.550	42.750	42.100	42.300	42.300	100,411
2026-09-10	43.200	43.650	42.500	42.500	42.500	104,678
2026-09-09	43.600	43.900	43.000	43.050	43.050	67,322
2026-09-08	44.300	44.300	43.450	43.750	43.750	45,962
2026-09-07	44.300	44.400	43.700	44.300	44.300	40,917
2026-09-04	44.150	44.400	43.750	44.200	44.200	96,452
2026-09-03	43.100	44.650	43.100	44.300	44.300	148,433
2026-09-02	43.000	43.150	42.300	42.800	42.800	119,627
2026-09-01	42.400	43.250	42.400	42.900	42.900	316,639
2026-08-31	43.200	43.300	42.050	42.500	42.500	1,401,084
2026-08-28	43.150	44.000	43.150	43.300	43.300	124,977
2026-08-27	42.900	43.300	42.700	43.150	43.150	113,678
2026-08-26	43.050	43.550	42.550	42.900	42.900	122,974
2026-08-25	43.250	43.300	42.400	42.800	42.800	86,472
2026-08-24	43.250	43.400	42.750	43.000	43.000	56,720
2026-08-21	43.150	43.300	42.750	43.000	43.000	310,178
2026-08-20	43.700	43.700	43.050	43.050	43.050	228,296
2026-08-19	43.150	43.750	42.800	43.550	43.550	2,255,815
2026-08-18	43.000	43.800	42.900	43.150	43.150	167,581
2026-08-17	43.300	43.300	42.750	43.000	43.000	154,917
2026-08-14	43.750	43.750	43.050	43.150	43.150	68,423
2026-08-13	44.600	44.600	43.150	43.750	43.750	174,423
2026-08-12	43.900	44.800	43.700	44.200	44.200	202,084
2026-08-11	43.200	43.900	42.750	43.650	43.650	120,356
2026-08-10	43.000	43.800	43.000	43.050	43.050	206,845
2026-08-07	42.900	43.250	42.850	43.000	43.000	54,359
2026-08-06	42.900	43.300	42.500	43.150	43.150	104,257
2026-08-05	43.950	43.950	43.000	43.300	43.300	144,249
2026-08-04	43.200	43.950	43.000	43.800	43.800	52,458
2026-08-03	42.600	43.350	42.450	43.300	43.300	127,431
2026-07-31	42.400	43.150	42.100	42.550	42.550	91,375
2026-07-30	42.500	43.250	42.300	42.300	42.300	52,943
2026-07-29	42.400	42.600	41.850	42.400	42.400	106,375
2026-07-28	42.400	42.700	42.050	42.150	42.150	82,074

Page 1 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.