FastPartner AB Series D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	66.600	66.600	66.100	66.100	56.740	4,722
2024-05-24	66.600	66.600	66.000	66.600	57.170	10,116
2024-05-23	66.600	66.600	66.400	66.400	56.998	8,070
2024-05-22	66.600	66.600	66.100	66.600	57.170	10,130
2024-05-21	66.700	67.600	66.300	66.600	57.170	5,126
2024-05-20	67.800	67.900	65.800	67.100	57.599	15,900
2024-05-17	67.800	67.800	67.100	67.200	57.685	2,064
2024-05-16	67.500	67.800	67.000	67.800	58.200	10,342
2024-05-15	67.000	67.900	66.800	67.200	57.685	4,124
2024-05-14	67.300	67.300	66.500	66.900	57.427	19,898
2024-05-13	66.300	67.900	66.300	67.000	57.513	11,274
2024-05-10	65.400	66.300	65.300	66.200	56.826	10,042
2024-05-08	65.200	65.400	64.700	65.100	55.882	5,296
2024-05-07	63.000	65.200	62.600	64.600	55.453	19,005
2024-05-06	64.500	64.800	62.500	63.000	54.079	36,403
2024-05-03	65.100	65.500	64.100	65.000	55.796	9,229
2024-05-02	65.300	66.700	65.000	65.100	55.882	16,931
2024-04-30	65.900	66.500	65.200	65.200	55.968	997
2024-04-29	66.700	66.700	65.000	65.900	56.569	10,024
2024-04-26	66.500	67.000	66.500	66.800	56.268	9,989
2024-04-25	66.600	67.000	66.400	66.500	56.016	19,509
2024-04-24	66.700	67.000	66.400	66.600	56.100	11,589
2024-04-23	66.700	66.700	66.400	66.600	56.100	2,836
2024-04-22	66.700	66.700	66.400	66.700	56.184	9,233
2024-04-19	66.600	66.700	66.600	66.700	56.184	33,573
2024-04-18	66.600	66.600	66.300	66.600	56.100	19,456
2024-04-17	66.600	66.600	66.200	66.300	55.847	15,486
2024-04-16	66.700	66.700	66.200	66.200	55.763	3,774
2024-04-15	66.600	66.700	66.200	66.700	56.184	7,401
2024-04-12	66.000	66.600	66.000	66.500	56.016	6,875
2024-04-11	66.000	66.600	66.000	66.500	56.016	2,719
2024-04-10	66.600	66.600	65.900	66.000	55.594	14,644
2024-04-09	66.400	66.400	66.000	66.400	55.931	3,834
2024-04-08	66.700	66.700	66.000	66.400	55.931	5,786
2024-04-05	66.700	66.800	65.900	66.700	56.184	4,066
2024-04-04	66.000	66.900	65.800	66.700	56.184	6,328
2024-04-03	66.000	66.000	65.900	65.900	55.510	13,953
2024-04-02	65.900	66.000	65.900	66.000	55.594	8,172
2024-03-28	65.800	66.000	65.600	65.900	55.510	4,871
2024-03-27	65.400	66.000	65.000	65.800	55.426	21,548
2024-03-26	66.100	66.100	65.000	65.400	55.089	9,897
2024-03-25	64.900	66.200	64.400	65.000	54.752	5,066
2024-03-22	65.000	65.200	64.300	64.900	54.668	6,662
2024-03-21	64.100	65.000	64.100	64.800	54.584	13,843
2024-03-20	64.700	64.800	63.900	64.000	53.910	1,566
2024-03-19	64.400	64.800	63.800	64.000	53.910	6,568
2024-03-18	65.000	65.300	64.200	65.000	54.752	4,406
2024-03-15	63.500	65.100	63.300	65.000	54.752	1,796
2024-03-14	64.600	65.100	64.200	65.100	54.836	13,801
2024-03-13	64.900	64.900	63.400	64.100	53.994	6,947
2024-03-12	63.500	65.000	63.000	63.400	53.404	27,986
2024-03-11	62.800	63.600	62.800	63.500	53.489	21,888
2024-03-08	62.900	63.500	62.400	62.800	52.899	11,637
2024-03-07	63.600	63.600	62.000	62.900	52.983	8,057
2024-03-06	62.800	63.800	62.300	63.500	53.489	28,946
2024-03-05	62.000	62.700	61.400	62.300	52.478	5,601
2024-03-04	62.700	63.000	60.200	62.000	52.225	19,808
2024-03-01	62.800	63.600	61.800	62.700	52.815	5,018
2024-02-29	63.400	64.600	61.800	61.800	52.057	16,846
2024-02-28	61.900	63.400	61.400	63.100	53.152	21,532

← NewerPage 11 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.