FastPartner AB Series D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	61.900	63.400	61.400	63.100	53.152	21,532
2024-02-27	61.900	62.000	61.200	61.900	52.141	14,844
2024-02-26	60.500	62.000	60.500	61.900	52.141	16,987
2024-02-23	61.300	62.000	60.500	61.800	52.057	4,507
2024-02-22	61.600	61.600	60.000	61.400	51.720	10,411
2024-02-21	61.500	62.000	60.600	61.900	52.141	7,840
2024-02-20	61.500	61.800	60.600	61.600	51.888	9,723
2024-02-19	61.900	61.900	60.000	61.700	51.972	5,685
2024-02-16	59.600	60.300	59.600	60.000	50.540	3,057
2024-02-15	60.700	60.700	59.000	59.600	50.203	4,522
2024-02-14	60.700	60.900	59.400	60.000	50.540	3,515
2024-02-13	60.300	60.800	59.500	60.700	51.130	7,981
2024-02-12	60.700	60.700	59.100	60.400	50.877	9,622
2024-02-09	60.000	61.800	60.000	60.700	51.130	7,787
2024-02-08	57.000	62.000	56.400	60.000	50.540	58,066
2024-02-07	56.800	57.900	56.400	57.000	48.013	2,989
2024-02-06	56.600	58.700	56.200	57.500	48.435	11,443
2024-02-05	58.000	58.800	55.600	57.000	48.013	28,423
2024-02-02	57.700	58.400	57.600	58.100	48.940	2,884
2024-02-01	58.800	58.800	57.500	57.700	48.603	2,978
2024-01-31	58.800	58.800	57.400	58.200	49.024	15,199
2024-01-30	59.600	59.600	58.700	59.300	49.951	8,345
2024-01-29	59.600	60.800	59.500	60.200	49.656	12,571
2024-01-26	59.300	60.000	59.300	59.600	49.161	17,718
2024-01-25	59.000	59.800	58.500	59.300	48.914	54,639
2024-01-24	58.700	59.000	58.100	59.000	48.666	16,888
2024-01-23	58.900	58.900	57.800	58.600	48.336	10,807
2024-01-22	59.500	59.900	58.800	59.000	48.666	10,599
2024-01-19	58.200	59.600	58.200	58.600	48.336	23,003
2024-01-18	58.600	59.400	58.300	58.500	48.254	3,655
2024-01-17	59.200	59.700	58.300	58.300	48.089	5,990
2024-01-16	59.000	59.700	58.500	59.200	48.831	12,450
2024-01-15	59.600	59.900	58.200	58.600	48.336	10,161
2024-01-12	59.500	59.900	58.900	59.600	49.161	25,099
2024-01-11	59.500	60.000	59.100	59.500	49.079	8,610
2024-01-10	59.500	60.000	59.000	59.500	49.079	5,539
2024-01-09	60.000	60.400	59.300	59.600	49.161	15,437
2024-01-08	61.200	61.900	59.700	60.000	49.491	25,905
2024-01-05	61.100	62.500	60.900	61.400	50.646	15,340
2024-01-04	59.900	61.200	59.600	60.400	49.821	58,496
2024-01-03	59.300	60.000	59.000	59.700	49.243	24,549
2024-01-02	56.000	60.300	56.000	59.100	48.749	26,205
2023-12-29	56.200	57.800	56.000	56.000	46.192	54,062
2023-12-28	55.200	59.500	55.200	56.200	46.357	33,729
2023-12-27	55.900	56.000	55.000	55.200	45.532	9,670
2023-12-22	56.000	56.000	55.800	55.900	46.109	8,998
2023-12-21	54.700	56.000	54.400	55.900	46.109	34,211
2023-12-20	54.200	55.000	54.200	55.000	45.367	24,328
2023-12-19	55.100	55.800	53.600	54.000	44.542	16,248
2023-12-18	55.400	55.900	54.200	55.200	45.532	9,483
2023-12-15	55.200	55.600	54.700	55.400	45.697	9,997
2023-12-14	53.600	55.200	53.600	54.500	44.954	39,549
2023-12-13	53.500	53.600	52.500	53.400	44.047	27,367
2023-12-12	52.400	53.700	52.000	52.600	43.387	29,676
2023-12-11	52.200	52.400	51.700	52.400	43.222	9,393
2023-12-08	52.100	52.500	51.800	52.300	43.140	17,976
2023-12-07	51.800	52.400	51.400	52.100	42.975	35,473
2023-12-06	52.300	52.300	51.200	51.800	42.727	22,074
2023-12-05	52.300	52.300	51.500	51.800	42.727	13,941
2023-12-04	51.300	51.800	51.000	51.500	42.480	8,836

← NewerPage 12 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.