FastPartner AB Series D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	71.900	71.900	71.300	71.500	62.484	2,572
2024-08-20	71.600	72.200	71.300	71.900	62.833	2,906
2024-08-19	71.300	72.000	70.800	71.600	62.571	3,577
2024-08-16	70.800	71.900	70.800	71.400	62.396	5,272
2024-08-15	70.900	71.400	70.100	71.100	62.134	7,401
2024-08-14	70.400	71.400	70.100	70.300	61.435	9,096
2024-08-13	71.500	71.500	70.100	70.200	61.348	21,063
2024-08-12	72.400	72.400	71.100	71.300	62.309	6,889
2024-08-09	71.100	72.400	71.100	72.400	63.270	11,891
2024-08-08	71.200	72.000	71.100	71.100	62.134	2,922
2024-08-07	70.700	72.000	70.500	71.800	62.746	7,549
2024-08-06	69.400	71.000	69.400	70.800	61.872	5,534
2024-08-05	72.000	72.000	69.000	69.400	60.648	14,240
2024-08-02	72.000	72.000	70.800	72.000	62.921	12,771
2024-08-01	71.500	73.300	71.100	72.000	62.921	3,868
2024-07-31	71.400	71.500	71.000	71.500	62.484	4,665
2024-07-30	70.600	72.200	70.600	71.400	62.396	5,878
2024-07-29	72.900	72.900	70.200	70.500	60.517	13,499
2024-07-26	72.800	73.800	71.500	73.400	63.007	25,483
2024-07-25	72.300	72.800	71.500	72.800	62.492	5,454
2024-07-24	72.300	73.500	70.500	71.500	61.376	13,709
2024-07-23	71.500	72.300	71.000	72.300	62.062	8,315
2024-07-22	70.700	72.300	69.800	71.500	61.376	10,180
2024-07-19	70.000	72.000	70.000	70.600	60.603	9,257
2024-07-18	69.600	73.900	69.100	70.200	60.260	9,831
2024-07-17	69.800	69.800	68.500	69.600	59.745	8,379
2024-07-16	68.600	69.800	68.600	69.800	59.916	11,355
2024-07-15	69.600	69.700	68.500	69.400	59.573	6,110
2024-07-12	68.700	69.600	68.000	69.600	59.745	8,503
2024-07-11	68.000	70.000	68.000	69.600	59.745	11,736
2024-07-10	67.900	68.200	67.000	68.000	58.371	4,925
2024-07-09	66.900	67.900	66.700	67.900	58.286	5,014
2024-07-08	66.300	66.900	66.300	66.900	57.427	5,620
2024-07-05	66.300	66.600	65.700	66.300	56.912	40,053
2024-07-04	66.200	66.400	65.600	66.300	56.912	12,293
2024-07-03	65.600	66.400	65.100	66.000	56.655	14,996
2024-07-02	65.300	65.900	64.600	65.600	56.311	20,982
2024-07-01	65.200	66.000	65.000	65.200	55.968	20,819
2024-06-28	64.800	65.700	64.600	65.000	55.796	5,659
2024-06-27	64.900	64.900	64.500	64.800	55.624	826
2024-06-26	65.000	65.000	64.500	64.900	55.710	3,025
2024-06-25	64.900	65.000	64.500	64.900	55.710	3,485
2024-06-24	65.000	65.300	64.200	64.900	55.710	14,464
2024-06-20	64.900	65.200	64.500	65.000	55.796	5,802
2024-06-19	64.500	65.400	64.500	65.100	55.882	4,816
2024-06-18	64.900	65.200	64.400	64.800	55.624	6,115
2024-06-17	65.000	65.200	64.200	64.400	55.281	12,620
2024-06-14	65.500	65.500	64.400	65.000	55.796	3,690
2024-06-13	65.200	65.600	63.900	64.900	55.710	30,021
2024-06-12	66.200	66.300	65.000	65.300	56.054	23,565
2024-06-11	65.800	66.300	65.200	66.300	56.912	7,086
2024-06-10	66.700	66.700	65.700	65.800	56.483	4,655
2024-06-07	66.700	66.800	66.400	66.500	57.084	2,548
2024-06-05	67.000	67.000	66.400	66.700	57.255	4,126
2024-06-04	66.900	66.900	66.200	66.600	57.170	9,431
2024-06-03	67.000	67.000	66.200	66.900	57.427	6,941
2024-05-31	66.800	67.000	66.400	67.000	57.513	5,911
2024-05-30	66.700	66.800	66.000	66.800	57.341	7,553
2024-05-29	66.700	66.700	66.100	66.700	57.255	2,250
2024-05-28	66.200	66.700	65.600	66.700	57.255	18,366

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	1.2500 SEK
2026-04-23	1.2500 SEK
2026-01-29	1.2500 SEK
2025-10-30	1.2500 SEK
2025-07-30	1.2500 SEK
2025-04-29	1.2500 SEK
2025-01-30	1.2500 SEK
2024-10-30	1.2500 SEK
2024-07-30	1.2500 SEK
2024-04-29	1.2500 SEK
2024-01-30	1.2500 SEK
2023-10-30	1.2500 SEK
2023-07-28	1.2500 SEK
2023-04-27	1.2500 SEK
2023-01-30	1.2500 SEK
2022-10-28	1.2500 SEK
2022-07-28	1.2500 SEK
2022-04-28	1.2500 SEK
2022-01-28	1.2500 SEK
2021-10-28	1.2500 SEK
2021-07-29	1.2500 SEK
2021-04-29	1.2500 SEK
2021-01-28	1.2500 SEK
2020-10-29	1.2500 SEK
2020-07-30	1.2500 SEK
2020-04-29	1.2500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.