FastPartner AB Series D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	58.200	58.600	57.200	57.800	44.551	9,399
2023-03-15	59.800	59.900	58.000	58.200	44.860	26,528
2023-03-14	60.300	60.300	58.800	60.000	46.247	66,596
2023-03-13	61.300	61.500	58.400	60.400	46.555	164,750
2023-03-10	53.300	53.400	52.500	52.500	40.466	13,676
2023-03-09	53.200	53.600	52.900	53.400	41.160	27,992
2023-03-08	53.300	53.700	52.900	52.900	40.774	16,367
2023-03-07	53.300	53.900	53.100	53.700	41.391	2,678
2023-03-06	53.700	53.900	52.900	53.100	40.929	19,413
2023-03-03	54.400	55.000	53.600	53.700	41.391	20,457
2023-03-02	54.300	54.900	54.300	54.400	41.931	11,858
2023-03-01	55.000	55.300	54.800	54.900	42.316	17,833
2023-02-28	55.100	55.300	54.700	55.300	42.624	27,547
2023-02-27	54.400	55.200	54.100	55.200	42.547	16,569
2023-02-24	54.800	54.800	53.800	53.900	41.545	14,796
2023-02-23	54.800	54.800	53.500	54.300	41.854	17,157
2023-02-22	53.600	54.700	53.500	54.600	42.085	8,094
2023-02-21	55.000	55.000	53.000	53.900	41.545	21,179
2023-02-20	55.000	55.200	53.200	54.000	41.622	34,297
2023-02-17	54.000	55.200	53.800	54.800	42.239	28,263
2023-02-16	55.000	55.900	54.100	54.300	41.854	19,536
2023-02-15	56.300	56.600	54.000	55.000	42.393	37,277
2023-02-14	55.600	56.500	55.400	55.700	42.933	68,679
2023-02-13	59.000	59.000	55.000	55.600	42.856	138,154
2023-02-10	61.000	61.000	57.900	58.800	45.322	141,395
2023-02-09	72.900	72.900	58.000	61.000	47.018	202,869
2023-02-08	72.000	73.000	71.900	72.900	56.190	5,483
2023-02-07	72.300	72.300	72.000	72.000	55.496	6,315
2023-02-06	73.900	73.900	71.500	72.000	55.496	24,991
2023-02-03	72.800	72.800	72.300	72.800	56.113	16,020
2023-02-02	72.800	72.800	72.400	72.800	56.113	25,779
2023-02-01	73.400	73.600	72.100	72.800	56.113	12,418
2023-01-31	72.500	73.700	72.100	73.400	56.575	11,835
2023-01-30	73.500	73.500	70.500	72.500	55.882	32,675
2023-01-27	76.600	76.600	75.000	75.700	57.385	6,989
2023-01-26	77.000	77.000	75.300	75.800	57.461	9,339
2023-01-25	75.300	75.800	74.500	75.300	57.082	3,794
2023-01-24	75.500	75.800	74.600	75.200	57.006	2,405
2023-01-23	75.000	76.500	74.300	74.900	56.778	32,196
2023-01-20	75.400	75.400	74.200	74.900	56.778	7,240
2023-01-19	74.900	74.900	74.100	74.500	56.475	7,766
2023-01-18	75.100	75.300	74.400	74.700	56.627	6,821
2023-01-17	75.000	75.200	74.400	75.100	56.930	8,526
2023-01-16	74.700	74.900	74.400	74.900	56.778	6,203
2023-01-13	74.700	74.800	74.000	74.700	56.627	15,068
2023-01-12	74.200	74.700	73.800	73.900	56.020	19,297
2023-01-11	74.600	74.700	74.100	74.500	56.475	10,583
2023-01-10	74.400	74.700	74.100	74.600	56.551	16,902
2023-01-09	73.300	75.000	73.300	74.800	56.703	11,766
2023-01-05	71.800	73.300	71.800	73.300	55.565	4,997
2023-01-04	70.800	72.000	70.800	71.900	54.504	16,143
2023-01-03	71.300	71.400	70.100	70.800	53.670	4,580
2023-01-02	68.900	71.800	68.900	70.000	53.064	11,041
2022-12-30	69.000	69.000	67.100	68.300	51.775	12,494
2022-12-29	67.700	69.000	67.700	68.900	52.230	1,933
2022-12-28	69.500	69.500	67.100	67.700	51.320	9,775
2022-12-27	68.800	69.800	67.800	68.100	51.624	3,001
2022-12-23	66.700	68.500	66.500	68.300	51.775	9,137
2022-12-22	66.000	66.900	65.000	65.500	49.653	8,072
2022-12-21	65.000	67.900	65.000	66.500	50.411	12,812

← NewerPage 16 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.