FastPartner AB Series D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	82.600	83.200	82.000	82.600	58.518	35,366
2022-01-11	82.600	82.800	81.800	82.600	58.518	34,241
2022-01-10	83.200	83.200	82.000	82.000	58.093	24,156
2022-01-07	83.800	84.000	83.000	83.200	58.944	20,487
2022-01-05	83.600	83.800	83.200	83.800	59.369	19,477
2022-01-04	83.600	84.000	83.400	83.600	59.227	25,093
2022-01-03	82.600	83.800	82.600	83.600	59.227	44,959
2021-12-30	83.000	83.000	82.600	82.600	58.518	23,087
2021-12-29	82.600	82.800	82.600	82.800	58.660	20,530
2021-12-28	82.400	83.000	82.000	82.600	58.518	47,046
2021-12-27	81.600	82.400	81.400	82.200	58.235	61,139
2021-12-23	81.400	81.800	81.200	81.800	57.952	20,611
2021-12-22	81.000	81.400	81.000	81.200	57.527	18,669
2021-12-21	80.800	81.200	80.600	81.000	57.385	15,012
2021-12-20	81.200	81.400	80.600	80.800	57.243	23,205
2021-12-17	81.400	81.400	81.000	81.000	57.385	14,999
2021-12-16	81.000	81.400	80.800	81.400	57.668	11,650
2021-12-15	81.000	81.400	80.600	81.000	57.385	22,111
2021-12-14	81.200	81.400	80.600	80.600	57.102	15,566
2021-12-13	81.000	81.400	81.000	81.000	57.385	24,713
2021-12-10	81.000	81.200	80.600	81.000	57.385	9,390
2021-12-09	80.600	81.000	80.600	80.600	57.102	5,738
2021-12-08	80.400	81.000	80.400	80.600	57.102	10,373
2021-12-07	80.400	80.800	80.400	80.400	56.960	12,889
2021-12-06	81.000	81.000	80.200	80.200	56.818	9,727
2021-12-03	81.200	81.200	80.200	80.400	56.960	23,444
2021-12-02	80.800	81.200	80.400	80.800	57.243	26,318
2021-12-01	80.600	80.800	80.200	80.800	57.243	14,950
2021-11-30	80.600	81.000	79.200	80.600	57.102	21,425
2021-11-29	80.200	80.600	80.000	80.600	57.102	24,070
2021-11-26	81.000	81.200	80.000	80.200	56.818	39,466
2021-11-25	81.400	81.600	81.000	81.000	57.385	16,623
2021-11-24	81.600	81.800	81.200	81.200	57.527	6,436
2021-11-23	81.800	82.000	81.400	81.400	57.668	15,334
2021-11-22	81.200	81.800	81.200	81.800	57.952	12,686
2021-11-19	81.600	81.800	81.200	81.200	57.527	16,635
2021-11-18	81.800	81.800	81.400	81.400	57.668	24,536
2021-11-17	81.800	82.000	81.400	81.400	57.668	17,710
2021-11-16	81.400	81.800	81.200	81.600	57.810	17,269
2021-11-15	81.000	81.400	81.000	81.400	57.668	15,472
2021-11-12	80.800	81.200	80.600	81.200	57.527	26,491
2021-11-11	80.800	81.000	80.400	80.800	57.243	60,408
2021-11-10	80.800	80.800	80.400	80.800	57.243	36,648
2021-11-09	80.800	81.000	80.600	80.800	57.243	56,768
2021-11-08	80.600	80.800	80.400	80.600	57.102	39,005
2021-11-05	80.800	80.800	80.400	80.600	57.102	705,987
2021-11-04	80.800	81.000	80.400	80.800	57.243	68,238
2021-11-03	80.800	81.000	80.400	80.800	57.243	12,268
2021-11-02	81.000	81.000	80.400	80.600	57.102	16,334
2021-11-01	80.400	81.000	80.200	80.600	57.102	32,930
2021-10-29	80.400	80.400	80.000	80.400	56.960	24,922
2021-10-28	80.800	80.800	80.000	80.400	56.960	35,894
2021-10-27	82.000	82.200	81.400	81.800	57.066	15,979
2021-10-26	82.400	82.400	81.600	82.000	57.206	19,319
2021-10-25	82.400	82.400	81.600	82.400	57.485	27,633
2021-10-22	81.800	82.400	81.200	82.400	57.485	40,527
2021-10-21	81.400	81.800	81.000	81.800	57.066	147,772
2021-10-20	81.400	82.000	81.000	81.400	56.787	54,972
2021-10-19	80.400	81.400	80.200	81.400	56.787	39,901
2021-10-18	80.000	80.600	79.800	80.400	56.089	39,172

← NewerPage 21 of 22 · 1,262 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.