FastPartner AB Series D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	63.700	66.400	63.700	64.800	49.122	7,129
2022-12-19	64.100	64.600	63.500	63.500	48.137	3,726
2022-12-16	64.400	64.500	64.100	64.100	48.591	3,114
2022-12-15	64.500	64.600	63.700	64.100	48.591	9,877
2022-12-14	63.600	64.000	63.100	63.500	48.137	10,230
2022-12-13	63.400	64.500	63.400	63.400	48.061	16,352
2022-12-12	66.300	66.300	63.000	63.200	47.909	18,048
2022-12-09	63.600	64.300	63.000	63.800	48.364	13,349
2022-12-08	63.900	64.900	63.100	63.600	48.212	12,940
2022-12-07	65.200	65.400	63.900	64.000	48.516	32,175
2022-12-06	66.000	66.700	65.100	65.500	49.653	26,840
2022-12-05	67.000	67.400	65.700	66.800	50.638	5,505
2022-12-02	66.300	66.300	65.300	66.000	50.032	9,720
2022-12-01	68.100	68.100	65.500	66.400	50.335	6,646
2022-11-30	68.300	69.000	67.700	67.700	51.320	5,575
2022-11-29	68.200	69.000	67.800	68.300	51.775	8,157
2022-11-28	68.500	68.500	67.300	68.200	51.699	4,356
2022-11-25	69.000	69.000	67.100	67.700	51.320	3,772
2022-11-24	67.800	68.500	66.700	68.200	51.699	6,880
2022-11-23	67.000	68.000	66.300	67.900	51.472	5,587
2022-11-22	65.000	67.000	65.000	67.000	50.790	11,923
2022-11-21	65.900	66.000	64.600	66.000	50.032	13,156
2022-11-18	65.000	65.900	64.300	65.500	49.653	8,176
2022-11-17	64.800	65.200	64.300	64.700	49.046	3,963
2022-11-16	65.900	66.100	64.600	65.000	49.274	11,788
2022-11-15	66.800	66.800	65.200	66.000	50.032	8,045
2022-11-14	65.300	67.500	65.200	66.800	50.638	10,188
2022-11-11	65.600	67.000	65.000	65.300	49.501	21,595
2022-11-10	65.100	65.600	64.000	65.600	49.728	10,804
2022-11-09	65.000	65.200	64.200	65.100	49.349	6,513
2022-11-08	66.300	66.300	64.500	65.000	49.274	22,483
2022-11-07	67.600	67.600	64.600	66.000	50.032	12,421
2022-11-04	65.800	66.600	64.200	65.700	49.804	6,188
2022-11-03	65.700	65.800	64.000	65.300	49.501	5,468
2022-11-02	66.600	69.000	63.900	65.800	49.880	3,438
2022-11-01	63.400	68.000	63.400	66.600	50.487	21,727
2022-10-31	63.000	65.400	63.000	63.200	47.909	11,195
2022-10-28	65.000	65.900	62.400	62.400	47.303	8,315
2022-10-27	65.000	66.200	64.000	65.000	48.326	16,146
2022-10-26	66.800	66.800	63.600	65.200	48.475	9,243
2022-10-25	65.300	65.300	62.800	64.800	48.177	20,413
2022-10-24	62.500	66.800	62.500	62.800	46.690	11,793
2022-10-21	63.400	63.400	62.000	62.100	46.170	7,071
2022-10-20	62.100	66.900	62.000	62.100	46.170	15,169
2022-10-19	62.200	63.600	62.000	62.000	46.096	8,977
2022-10-18	62.800	62.800	60.700	62.200	46.244	13,873
2022-10-17	63.000	63.000	60.700	60.800	45.203	11,663
2022-10-14	64.600	64.600	61.900	62.000	46.096	13,482
2022-10-13	63.900	63.900	61.300	61.700	45.873	5,405
2022-10-12	63.100	63.600	62.600	63.200	46.988	2,948
2022-10-11	65.900	65.900	63.000	63.100	46.913	6,630
2022-10-10	62.100	64.500	62.100	62.600	46.542	5,854
2022-10-07	62.100	63.000	61.500	62.100	46.170	17,294
2022-10-06	64.800	64.800	62.600	63.300	47.062	3,693
2022-10-05	66.700	66.700	63.400	63.400	47.136	7,687
2022-10-04	63.900	65.400	62.900	63.500	47.211	11,647
2022-10-03	65.800	65.800	62.300	63.900	47.508	8,733
2022-09-30	61.500	65.300	61.000	65.100	48.400	13,768
2022-09-29	62.800	62.800	60.100	61.500	45.724	10,883
2022-09-28	61.200	61.900	60.100	61.900	46.021	21,314

← NewerPage 17 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.