FastPartner AB Series D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	84.500	84.600	83.600	84.400	60.708	24,939
2022-04-04	83.800	84.500	83.300	84.100	60.492	54,920
2022-04-01	83.400	84.000	82.400	83.800	60.276	27,936
2022-03-31	83.200	84.000	82.800	83.400	59.989	43,348
2022-03-30	82.600	83.400	82.400	82.800	59.557	42,895
2022-03-29	82.200	83.200	82.200	82.600	59.413	25,293
2022-03-28	81.400	82.400	81.400	82.200	59.126	18,481
2022-03-25	81.600	81.600	80.400	80.800	58.119	36,849
2022-03-24	80.800	81.600	80.400	80.400	57.831	20,761
2022-03-23	82.000	82.000	80.800	81.000	58.262	25,954
2022-03-22	81.400	82.200	81.400	81.800	58.838	19,546
2022-03-21	81.400	82.200	80.800	81.600	58.694	28,622
2022-03-18	81.000	81.400	80.600	81.400	58.550	16,032
2022-03-17	81.600	82.000	80.600	81.000	58.262	14,159
2022-03-16	81.400	82.200	81.400	81.400	58.550	15,266
2022-03-15	81.600	81.600	81.000	81.200	58.406	8,603
2022-03-14	80.600	81.600	80.600	81.400	58.550	21,130
2022-03-11	78.800	80.600	78.600	80.400	57.831	17,031
2022-03-10	79.800	79.800	78.200	78.800	56.680	24,373
2022-03-09	79.600	79.600	78.600	78.800	56.680	15,867
2022-03-08	77.000	78.800	77.000	78.000	56.105	24,406
2022-03-07	77.800	78.200	75.200	78.000	56.105	40,555
2022-03-04	79.000	79.000	77.600	78.000	56.105	30,937
2022-03-03	79.800	79.800	78.800	79.000	56.824	35,703
2022-03-02	79.800	79.800	79.200	79.800	57.399	40,049
2022-03-01	79.800	80.000	79.400	79.800	57.399	7,345
2022-02-28	79.800	80.000	78.600	79.800	57.399	24,836
2022-02-25	79.000	80.800	78.000	79.800	57.399	33,175
2022-02-24	78.600	79.200	76.600	78.600	56.536	59,812
2022-02-23	79.600	80.800	79.000	79.600	57.255	18,728
2022-02-22	79.200	80.800	79.000	79.400	57.112	18,718
2022-02-21	80.200	80.400	78.800	79.400	57.112	47,422
2022-02-18	81.200	81.400	80.200	80.200	57.687	16,762
2022-02-17	81.400	81.400	80.400	81.200	58.406	15,523
2022-02-16	80.800	81.800	80.800	81.600	58.694	28,739
2022-02-15	80.400	81.600	80.200	80.800	58.119	16,225
2022-02-14	80.400	80.800	78.800	80.400	57.831	48,379
2022-02-11	80.200	82.000	80.200	82.000	58.982	65,435
2022-02-10	80.200	80.200	79.600	80.000	57.543	15,150
2022-02-09	79.800	80.400	79.600	79.800	57.399	41,062
2022-02-08	79.800	80.200	79.800	79.800	57.399	33,329
2022-02-07	80.600	80.600	79.400	79.800	57.399	27,314
2022-02-04	80.600	81.000	79.600	80.200	57.687	40,441
2022-02-03	81.400	81.400	80.600	80.600	57.975	32,259
2022-02-02	81.000	81.400	80.600	80.800	58.119	14,234
2022-02-01	81.000	81.200	80.400	80.800	58.119	35,834
2022-01-31	81.200	81.600	80.400	80.400	57.831	50,064
2022-01-28	81.200	81.400	80.600	81.200	58.406	57,993
2022-01-27	82.000	83.000	81.600	83.000	58.802	42,302
2022-01-26	81.600	82.800	81.400	82.400	58.377	24,805
2022-01-25	82.400	82.400	81.400	81.400	57.668	42,075
2022-01-24	82.800	82.800	81.400	82.000	58.093	53,841
2022-01-21	82.800	83.200	81.800	82.200	58.235	44,280
2022-01-20	84.400	84.400	81.800	82.800	58.660	68,730
2022-01-19	83.000	85.800	82.600	84.000	59.510	104,215
2022-01-18	83.200	83.200	82.000	82.800	58.660	27,946
2022-01-17	83.000	83.200	82.600	82.800	58.660	27,230
2022-01-14	83.000	83.000	82.800	83.000	58.802	20,804
2022-01-13	82.800	83.200	82.800	83.000	58.802	14,382
2022-01-12	82.600	83.200	82.000	82.600	58.518	35,366

← NewerPage 20 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.