FastPartner AB Series D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	53.200	53.300	52.700	52.700	42.412	3,109
2023-09-07	53.200	53.400	53.000	53.200	42.815	375
2023-09-06	53.400	53.400	52.700	52.800	42.493	2,255
2023-09-05	53.100	53.700	52.700	53.400	42.976	1,704
2023-09-04	53.900	53.900	52.700	53.200	42.815	8,185
2023-09-01	52.800	53.900	52.800	53.600	43.137	2,329
2023-08-31	52.600	53.800	52.600	53.100	42.734	1,107
2023-08-30	53.600	53.600	52.200	52.600	42.332	1,550
2023-08-29	52.200	53.900	52.200	53.800	43.298	2,333
2023-08-28	52.100	52.200	51.600	52.200	42.010	777
2023-08-25	51.700	52.200	51.700	52.100	41.930	3,561
2023-08-24	52.600	52.600	51.100	51.600	41.527	31,792
2023-08-23	52.700	53.000	52.100	52.200	42.010	17,923
2023-08-22	52.200	53.200	52.000	52.100	41.930	17,753
2023-08-21	53.000	53.200	52.000	52.000	41.849	8,157
2023-08-18	52.500	53.200	52.000	52.500	42.251	7,922
2023-08-17	52.800	53.300	52.200	52.500	42.251	5,463
2023-08-16	52.400	53.500	52.300	52.800	42.493	13,337
2023-08-15	52.900	53.700	52.400	53.000	42.654	383
2023-08-14	52.900	53.900	52.300	52.900	42.573	4,957
2023-08-11	53.300	54.000	52.200	52.900	42.573	3,434
2023-08-10	52.400	54.500	51.800	53.300	42.895	11,283
2023-08-09	52.900	53.000	51.600	52.700	42.412	12,968
2023-08-08	52.500	53.200	52.200	52.900	42.573	8,757
2023-08-07	53.400	53.400	52.000	52.500	42.251	2,703
2023-08-04	53.100	54.500	52.700	53.400	42.976	5,840
2023-08-03	53.500	53.500	52.100	53.100	42.734	3,014
2023-08-02	53.000	53.500	51.500	52.700	42.412	5,400
2023-08-01	53.600	54.300	53.000	53.000	42.654	3,180
2023-07-31	54.800	54.800	53.000	53.600	43.137	16,314
2023-07-28	54.300	54.500	53.100	54.400	43.781	7,233
2023-07-27	55.500	55.900	55.200	55.200	43.418	9,543
2023-07-26	55.700	55.800	55.200	55.500	43.654	3,773
2023-07-25	55.300	56.900	55.000	55.900	43.969	11,580
2023-07-24	55.100	55.400	54.600	55.300	43.497	12,594
2023-07-21	54.800	55.300	54.100	55.100	43.340	1,694
2023-07-20	56.000	56.400	53.700	54.800	43.104	5,203
2023-07-19	54.500	56.300	53.400	55.800	43.890	7,381
2023-07-18	54.300	54.300	53.600	53.800	42.317	2,538
2023-07-17	55.000	55.000	53.600	54.300	42.710	1,409
2023-07-14	54.300	54.900	53.200	53.500	42.081	3,286
2023-07-13	55.000	55.000	53.800	54.000	42.475	12,249
2023-07-12	55.000	55.700	54.900	55.000	43.261	22,525
2023-07-11	55.000	57.000	54.500	55.700	43.812	3,954
2023-07-10	53.900	54.700	53.800	54.500	42.868	6,722
2023-07-07	55.200	55.200	53.300	53.900	42.396	3,874
2023-07-06	54.300	54.500	53.600	54.100	42.553	7,627
2023-07-05	55.300	55.300	53.500	54.300	42.710	11,841
2023-07-04	52.900	54.500	51.600	54.500	42.868	4,430
2023-07-03	51.900	52.000	51.100	52.000	40.901	2,482
2023-06-30	51.400	52.400	51.400	52.000	40.901	4,976
2023-06-29	52.100	52.900	51.100	51.300	40.351	9,671
2023-06-28	52.000	53.900	48.650	52.100	40.980	10,293
2023-06-27	50.600	53.700	50.600	52.000	40.901	5,707
2023-06-26	52.700	52.700	49.550	51.000	40.115	2,435
2023-06-22	51.500	52.300	49.000	51.900	40.823	8,337
2023-06-21	47.250	52.300	46.200	51.500	40.508	51,209
2023-06-20	47.300	48.450	46.800	46.900	36.890	12,886
2023-06-19	49.300	49.300	46.850	47.300	37.205	101,545
2023-06-16	52.300	52.500	51.600	51.800	40.744	7,203

← NewerPage 14 of 22 · 1,261 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.