FastPartner AB Series D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	72.600	73.400	72.600	73.000	71.748	11,429
2026-07-24	72.000	72.800	71.700	72.500	71.257	14,610
2026-07-23	71.900	72.300	71.500	71.700	70.471	18,810
2026-07-22	70.800	72.200	70.800	71.700	70.471	22,829
2026-07-21	70.900	70.900	70.500	70.900	69.684	8,916
2026-07-20	71.200	71.300	70.700	70.700	69.488	15,508
2026-07-17	71.300	71.400	70.800	71.300	70.077	16,667
2026-07-16	71.300	71.400	71.100	71.300	70.077	21,174
2026-07-15	71.000	71.400	70.100	71.400	70.176	12,905
2026-07-14	71.300	71.500	70.400	70.700	69.488	15,439
2026-07-13	71.400	71.500	71.000	71.200	69.979	17,754
2026-07-10	71.900	72.400	71.000	71.000	69.783	24,130
2026-07-09	70.900	72.200	70.900	71.700	70.471	16,996
2026-07-08	70.700	70.900	69.400	70.600	69.389	42,023
2026-07-07	69.700	71.000	69.700	70.700	69.488	29,009
2026-07-06	67.700	70.100	67.700	69.700	68.505	42,957
2026-07-03	67.400	67.900	66.900	67.600	66.441	65,899
2026-07-02	67.200	67.300	66.200	67.300	66.146	69,402
2026-07-01	66.900	67.400	66.700	67.000	65.851	30,268
2026-06-30	67.500	67.500	66.600	66.900	65.753	66,880
2026-06-29	68.100	68.300	67.400	67.400	66.244	44,908
2026-06-26	68.200	68.400	67.400	67.800	66.637	38,832
2026-06-25	67.600	68.600	67.600	68.100	66.932	31,183
2026-06-24	67.500	67.500	67.200	67.300	66.146	7,832
2026-06-23	67.900	67.900	67.000	67.100	65.950	29,151
2026-06-22	69.000	69.000	67.800	67.900	66.736	25,399
2026-06-18	69.100	69.100	68.500	68.700	67.522	12,446
2026-06-17	69.100	69.300	68.800	68.900	67.719	38,993
2026-06-16	69.500	69.600	69.100	69.100	67.915	21,823
2026-06-15	70.000	70.000	69.300	69.400	68.210	39,840
2026-06-12	69.700	70.200	69.700	69.800	68.603	48,123
2026-06-11	70.000	70.000	69.600	69.700	68.505	11,685
2026-06-10	70.100	70.200	69.800	70.000	68.800	8,520
2026-06-09	70.100	70.200	69.700	69.900	68.701	9,863
2026-06-08	69.900	70.000	69.400	69.700	68.505	31,528
2026-06-05	70.500	70.500	69.900	69.900	68.701	14,170
2026-06-04	70.500	70.600	70.000	70.100	68.898	14,995
2026-06-03	70.700	70.700	70.100	70.300	69.095	25,477
2026-06-02	70.600	70.600	70.400	70.500	69.291	20,633
2026-06-01	70.700	70.800	70.400	70.600	69.389	18,700
2026-05-29	70.800	70.900	70.500	70.800	69.586	36,986
2026-05-28	71.000	71.300	70.500	70.700	69.488	48,608
2026-05-27	71.000	71.200	70.900	70.900	69.684	9,653
2026-05-26	71.300	71.300	70.700	70.900	69.684	25,626
2026-05-25	71.400	71.500	71.000	71.100	69.881	23,537
2026-05-22	71.100	71.500	70.400	71.200	69.979	24,436
2026-05-21	71.500	71.500	70.800	71.300	70.077	9,801
2026-05-20	71.300	71.500	70.800	70.800	69.586	54,434
2026-05-19	71.700	71.700	71.000	71.100	69.881	26,377
2026-05-18	71.500	71.500	70.200	71.100	69.881	61,324
2026-05-15	71.900	72.000	71.200	71.500	70.274	35,063
2026-05-13	72.000	72.000	71.800	71.800	70.569	3,261
2026-05-12	71.900	72.200	71.500	71.900	70.667	16,785
2026-05-11	72.100	72.200	71.700	71.900	70.667	16,036
2026-05-08	72.400	72.400	71.900	71.900	70.667	25,932
2026-05-07	72.800	72.800	72.400	72.400	71.159	17,670
2026-05-06	72.700	72.900	72.000	72.400	71.159	26,381
2026-05-05	72.400	72.900	72.300	72.400	71.159	22,180
2026-05-04	73.200	73.300	72.500	72.500	71.257	11,101
2026-04-30	73.400	73.500	73.100	73.100	71.847	7,796

← NewerPage 2 of 21 · 1,258 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.