FastPartner AB Series D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	62.800	62.800	60.000	61.200	45.501	22,246
2022-09-26	63.900	64.500	62.100	62.100	46.170	11,385
2022-09-23	62.500	64.100	62.500	63.500	47.211	9,795
2022-09-22	66.000	66.100	63.600	64.100	47.657	14,457
2022-09-21	65.500	67.900	64.900	66.500	49.441	21,240
2022-09-20	69.500	69.500	65.500	66.000	49.070	14,829
2022-09-19	69.400	70.000	67.600	68.100	50.631	22,568
2022-09-16	67.700	69.500	67.000	68.900	51.226	12,908
2022-09-15	69.000	69.600	68.500	68.500	50.928	2,223
2022-09-14	67.600	71.000	67.600	69.000	51.300	16,060
2022-09-13	68.900	69.800	68.200	69.200	51.449	5,445
2022-09-12	68.400	69.400	67.900	68.900	51.226	5,095
2022-09-09	69.500	69.500	68.200	68.300	50.780	9,759
2022-09-08	69.000	69.800	68.000	68.600	51.003	7,330
2022-09-07	69.500	71.600	68.700	69.400	51.597	14,732
2022-09-06	72.000	72.200	69.500	69.500	51.672	6,261
2022-09-05	69.000	69.700	67.600	69.300	51.523	11,931
2022-09-02	70.400	70.400	68.200	69.000	51.300	13,755
2022-09-01	69.900	70.500	68.600	70.500	52.415	8,878
2022-08-31	69.400	70.300	69.000	69.700	51.820	6,922
2022-08-30	70.400	70.600	69.400	69.400	51.597	12,041
2022-08-29	70.400	71.000	69.300	70.400	52.341	18,149
2022-08-26	71.000	71.000	70.000	70.400	52.341	8,143
2022-08-25	73.000	73.800	70.500	70.500	52.415	6,981
2022-08-24	70.000	70.900	69.900	70.400	52.341	7,482
2022-08-23	70.000	71.200	69.900	70.100	52.118	14,396
2022-08-22	71.700	71.700	69.000	70.600	52.490	13,828
2022-08-19	72.000	73.000	71.200	71.700	53.307	4,396
2022-08-18	73.500	73.500	71.600	72.600	53.976	9,700
2022-08-17	73.900	73.900	71.600	71.800	53.382	8,961
2022-08-16	73.000	74.900	72.800	73.900	54.943	23,917
2022-08-15	74.800	74.900	73.100	73.800	54.869	18,214
2022-08-12	73.700	75.000	73.700	74.500	55.389	22,148
2022-08-11	72.400	74.100	71.600	73.700	54.794	11,523
2022-08-10	70.200	72.100	69.900	72.100	53.605	22,905
2022-08-09	69.800	70.300	69.800	70.200	52.192	10,164
2022-08-08	69.600	70.400	69.200	69.900	51.969	19,958
2022-08-05	70.300	70.400	69.500	69.500	51.672	15,327
2022-08-04	71.000	71.500	70.000	70.300	52.266	18,415
2022-08-03	70.500	71.000	69.600	69.600	51.746	13,506
2022-08-02	70.700	70.800	69.500	69.900	51.969	10,897
2022-08-01	70.800	71.700	69.600	70.600	52.490	18,654
2022-07-29	70.500	71.200	70.400	70.600	52.490	12,223
2022-07-28	70.100	70.100	68.800	69.500	51.672	24,344
2022-07-27	71.100	71.800	69.000	70.100	51.188	31,583
2022-07-26	71.700	71.800	70.000	71.100	51.919	13,225
2022-07-25	71.500	72.200	70.400	70.900	51.773	26,702
2022-07-22	69.900	70.900	69.700	70.400	51.408	12,258
2022-07-21	68.500	69.900	67.700	69.300	50.604	21,435
2022-07-20	68.600	69.000	67.800	68.200	49.801	6,632
2022-07-19	68.300	68.600	67.100	68.400	49.947	6,103
2022-07-18	66.600	68.900	66.200	67.300	49.144	23,214
2022-07-15	66.000	66.700	65.600	66.400	48.487	19,745
2022-07-14	67.000	67.500	65.800	66.000	48.195	14,595
2022-07-13	67.000	67.300	66.100	66.900	48.852	11,388
2022-07-12	67.000	67.000	65.700	66.400	48.487	12,639
2022-07-11	68.200	69.300	67.000	67.000	48.925	17,557
2022-07-08	67.000	68.800	66.700	68.000	49.655	36,119
2022-07-07	65.500	67.000	63.800	66.700	48.706	29,089
2022-07-06	62.200	65.000	62.100	63.900	46.661	47,072

← NewerPage 18 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.