FastPartner AB Series D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	51.900	51.900	51.000	51.600	40.587	9,833
2023-06-14	52.000	53.000	51.600	51.900	40.823	10,439
2023-06-13	54.900	54.900	51.800	52.100	40.980	6,288
2023-06-12	52.300	54.900	52.100	53.400	42.003	6,030
2023-06-09	52.100	53.100	52.100	52.300	41.137	4,038
2023-06-08	53.100	53.100	52.100	52.100	40.980	3,481
2023-06-07	51.900	53.000	51.200	52.700	41.452	10,840
2023-06-05	51.900	52.000	51.200	51.500	40.508	6,393
2023-06-02	50.000	52.000	50.000	50.700	39.879	9,099
2023-06-01	50.400	51.900	50.000	50.100	39.407	5,972
2023-05-31	51.500	51.500	48.550	50.200	39.486	19,674
2023-05-30	55.800	55.800	51.000	51.500	40.508	14,733
2023-05-29	55.700	55.900	54.100	54.800	43.104	4,805
2023-05-26	56.900	56.900	54.800	54.900	43.182	3,852
2023-05-25	56.800	56.800	55.000	55.100	43.340	6,607
2023-05-24	53.900	56.000	53.100	55.800	43.890	11,158
2023-05-23	51.100	54.400	51.100	53.200	41.845	26,136
2023-05-22	52.200	52.200	50.700	51.100	40.193	4,856
2023-05-19	50.500	52.500	50.000	51.500	40.508	10,809
2023-05-17	52.400	52.400	50.400	50.800	39.958	3,212
2023-05-16	52.300	52.400	51.100	51.600	40.587	6,768
2023-05-15	50.100	52.000	50.100	51.600	40.587	12,616
2023-05-12	51.900	52.000	50.800	51.200	40.272	6,012
2023-05-11	48.000	51.900	46.300	51.900	40.823	64,604
2023-05-10	49.850	50.000	48.000	48.450	38.109	48,675
2023-05-09	52.500	52.900	49.000	49.850	39.210	64,780
2023-05-08	58.700	59.400	50.800	52.900	41.609	19,419
2023-05-05	57.800	61.000	57.800	58.700	46.171	10,197
2023-05-04	57.800	58.900	56.900	58.400	45.935	13,201
2023-05-03	57.400	58.200	57.400	57.700	45.385	17,975
2023-05-02	60.400	60.400	56.900	58.500	46.014	24,217
2023-04-28	61.000	61.700	59.600	60.400	47.509	1,885
2023-04-27	61.400	61.400	60.100	61.000	47.980	5,998
2023-04-26	62.400	62.400	61.700	62.300	48.020	15,601
2023-04-25	62.800	62.900	61.600	62.400	48.097	31,314
2023-04-24	62.700	62.900	61.500	62.800	48.405	31,862
2023-04-21	62.300	63.400	61.500	62.800	48.405	1,971
2023-04-20	63.000	63.500	61.500	62.400	48.097	4,480
2023-04-19	63.400	63.400	61.500	63.000	48.559	1,292
2023-04-18	61.300	67.100	61.000	63.200	48.714	6,819
2023-04-17	61.800	62.000	61.000	61.500	47.403	2,876
2023-04-14	61.300	61.900	60.400	61.900	47.711	15,922
2023-04-13	60.200	61.600	60.000	61.300	47.249	16,692
2023-04-12	59.800	60.200	58.900	59.900	46.170	12,856
2023-04-11	59.900	60.100	59.100	59.800	46.093	4,440
2023-04-06	58.200	59.300	57.700	58.700	45.245	16,429
2023-04-05	58.000	58.300	57.900	58.300	44.937	12,392
2023-04-04	57.600	58.300	57.600	57.900	44.628	3,899
2023-04-03	58.200	58.200	57.600	57.600	44.397	12,422
2023-03-31	58.200	58.200	57.600	58.100	44.783	17,484
2023-03-30	57.900	58.400	57.800	58.200	44.860	12,827
2023-03-29	57.600	58.000	57.300	57.900	44.628	9,523
2023-03-28	57.600	57.600	57.100	57.500	44.320	1,546
2023-03-27	55.900	58.400	55.600	57.600	44.397	9,409
2023-03-24	56.700	56.700	55.900	55.900	43.087	3,583
2023-03-23	55.800	56.700	55.800	56.300	43.395	5,626
2023-03-22	56.500	56.500	55.700	55.700	42.933	32,145
2023-03-21	55.800	56.600	55.800	56.500	43.549	9,142
2023-03-20	57.100	57.200	55.300	55.800	43.010	34,499
2023-03-17	58.700	58.700	57.200	57.200	44.089	18,245

← NewerPage 15 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.