FastPartner AB Series D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	58.300	62.700	58.300	61.200	44.689	42,081
2022-07-04	63.900	63.900	57.500	58.300	42.572	69,648
2022-07-01	58.000	61.700	56.200	60.700	44.324	57,012
2022-06-30	62.000	62.000	55.900	57.800	42.207	58,830
2022-06-29	63.500	63.800	60.300	60.500	44.178	36,546
2022-06-28	65.900	65.900	63.000	63.500	46.369	27,897
2022-06-27	64.000	65.600	63.800	64.600	47.172	14,121
2022-06-23	72.000	72.000	63.000	63.800	46.588	22,305
2022-06-22	70.200	70.400	66.800	67.100	48.998	41,667
2022-06-21	69.900	72.100	69.900	70.200	51.261	40,797
2022-06-20	70.000	72.600	70.000	71.300	52.065	7,081
2022-06-17	76.600	76.600	69.900	72.100	52.649	21,881
2022-06-16	73.500	73.700	69.700	70.200	51.261	29,478
2022-06-15	76.000	76.000	73.100	73.300	53.525	16,362
2022-06-14	78.500	78.500	73.400	76.100	55.570	22,071
2022-06-13	77.100	78.000	76.400	78.000	56.957	51,390
2022-06-10	77.500	78.100	76.900	77.100	56.300	10,665
2022-06-09	78.400	78.500	77.000	77.500	56.592	11,103
2022-06-08	78.300	79.000	77.700	78.400	57.249	22,743
2022-06-07	78.400	79.700	78.100	78.200	57.103	7,677
2022-06-03	79.800	79.800	78.300	78.400	57.249	3,628
2022-06-02	78.400	79.900	78.000	79.000	57.687	15,520
2022-06-01	79.900	79.900	78.300	78.400	57.249	19,320
2022-05-31	79.800	79.900	78.400	79.600	58.126	12,589
2022-05-30	80.300	80.600	79.600	79.800	58.272	5,284
2022-05-27	80.200	80.700	79.900	80.500	58.783	23,370
2022-05-25	79.500	80.700	79.500	80.100	58.491	7,122
2022-05-24	80.700	80.700	79.400	80.000	58.418	7,979
2022-05-23	80.500	81.000	79.800	80.700	58.929	9,900
2022-05-20	79.800	81.000	79.600	80.000	58.418	19,197
2022-05-19	79.300	79.500	78.200	79.500	58.053	7,901
2022-05-18	78.800	81.400	78.700	79.200	57.833	34,517
2022-05-17	79.500	79.900	79.000	79.200	57.833	46,842
2022-05-16	79.400	79.900	78.800	79.500	58.053	16,761
2022-05-13	78.000	80.400	78.000	79.400	57.979	17,960
2022-05-12	78.000	79.000	77.700	78.800	57.541	18,389
2022-05-11	77.300	79.200	76.200	78.100	57.030	28,653
2022-05-10	76.300	77.400	75.000	76.000	55.497	43,871
2022-05-09	77.500	77.900	75.500	76.200	55.643	62,254
2022-05-06	79.800	79.800	77.800	78.700	57.468	29,704
2022-05-05	81.000	81.600	79.800	79.800	58.272	37,356
2022-05-04	82.600	82.600	80.800	81.000	59.148	12,021
2022-05-03	83.000	83.000	81.600	81.900	59.805	14,789
2022-05-02	82.400	83.500	81.700	83.000	60.608	33,178
2022-04-29	83.700	83.700	82.100	82.400	60.170	15,451
2022-04-28	81.400	82.400	81.100	82.000	59.878	17,068
2022-04-27	83.100	84.100	82.400	83.500	60.061	22,918
2022-04-26	83.500	84.100	83.000	83.000	59.701	21,185
2022-04-25	83.500	83.500	82.800	83.500	60.061	50,851
2022-04-22	84.000	84.000	83.000	83.500	60.061	28,377
2022-04-21	84.000	84.400	83.500	83.700	60.204	37,696
2022-04-20	84.100	84.800	83.700	84.000	60.420	43,443
2022-04-19	84.200	84.600	83.800	84.000	60.420	57,150
2022-04-14	83.600	84.300	83.500	84.200	60.564	8,391
2022-04-13	84.200	84.200	83.100	83.600	60.133	16,672
2022-04-12	84.200	84.200	83.300	84.200	60.564	20,779
2022-04-11	83.400	84.200	83.300	83.800	60.276	17,867
2022-04-08	83.500	84.100	83.300	83.300	59.917	15,284
2022-04-07	84.000	84.400	83.200	83.200	59.845	17,285
2022-04-06	84.400	84.500	83.600	83.900	60.348	21,398

← NewerPage 19 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.