FastPartner AB Series D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	73.100	73.500	73.000	73.100	71.847	14,220
2026-04-28	73.000	73.400	72.800	72.900	71.650	9,775
2026-04-27	73.300	73.500	73.000	73.100	71.847	8,193
2026-04-24	74.000	74.000	71.800	73.500	72.240	17,129
2026-04-23	74.400	74.400	73.200	73.200	71.945	6,124
2026-04-22	74.600	74.900	74.400	74.500	71.994	18,412
2026-04-21	75.100	75.100	74.500	74.500	71.994	25,021
2026-04-20	75.000	75.100	75.000	75.000	72.477	23,602
2026-04-17	74.900	75.000	74.600	74.600	72.091	17,156
2026-04-16	75.000	75.400	74.500	74.600	72.091	17,614
2026-04-15	74.900	75.500	74.800	74.800	72.284	6,614
2026-04-14	75.200	75.200	74.500	74.600	72.091	25,001
2026-04-13	75.100	75.100	74.500	74.500	71.994	12,578
2026-04-10	74.400	75.200	74.400	74.800	72.284	15,013
2026-04-09	74.200	74.900	74.200	74.300	71.801	10,519
2026-04-08	74.100	75.200	74.000	74.200	71.704	24,294
2026-04-07	73.400	74.600	73.200	73.400	70.931	34,141
2026-04-02	73.100	73.500	72.600	73.300	70.834	6,470
2026-04-01	73.300	73.700	72.500	73.200	70.738	30,487
2026-03-31	71.400	73.200	71.200	73.200	70.738	13,720
2026-03-30	71.900	72.600	71.400	71.500	69.095	8,857
2026-03-27	72.500	72.500	71.300	71.400	68.998	4,714
2026-03-26	71.600	72.000	71.200	72.000	69.578	10,037
2026-03-25	72.200	72.200	71.500	71.500	69.095	18,870
2026-03-24	71.900	72.000	71.200	71.700	69.288	8,840
2026-03-23	72.200	72.200	70.200	71.200	68.805	21,726
2026-03-20	72.900	73.500	72.100	72.100	69.675	20,861
2026-03-19	73.100	73.200	72.000	72.600	70.158	8,102
2026-03-18	73.100	73.600	73.000	73.000	70.545	4,057
2026-03-17	73.100	73.500	72.800	73.100	70.641	8,795
2026-03-16	73.100	73.300	72.400	73.000	70.545	15,698
2026-03-13	73.100	73.400	72.900	73.000	70.545	7,526
2026-03-12	73.200	73.500	73.000	73.500	71.028	3,869
2026-03-11	73.000	73.300	72.900	73.000	70.545	5,239
2026-03-10	72.900	74.100	72.900	73.100	70.641	9,699
2026-03-09	73.500	73.600	72.300	72.300	69.868	19,776
2026-03-06	73.400	73.700	73.300	73.300	70.834	12,115
2026-03-05	73.600	73.900	73.500	73.500	71.028	5,164
2026-03-04	73.100	73.900	73.100	73.500	71.028	18,960
2026-03-03	73.800	73.800	73.200	73.200	70.738	26,341
2026-03-02	73.900	74.700	73.600	73.600	71.124	10,244
2026-02-27	74.800	75.000	74.300	74.600	72.091	9,548
2026-02-26	74.800	75.400	74.700	74.800	72.284	9,594
2026-02-25	75.000	75.400	74.700	74.700	72.187	13,341
2026-02-24	75.400	75.400	74.500	74.500	71.994	7,200
2026-02-23	75.000	75.500	74.800	75.400	72.864	9,651
2026-02-20	74.600	75.400	74.600	75.000	72.477	7,426
2026-02-19	74.400	75.000	74.400	74.500	71.994	5,904
2026-02-18	74.200	74.700	74.100	74.400	71.897	10,129
2026-02-17	73.900	74.600	73.600	74.200	71.704	6,403
2026-02-16	73.800	73.900	73.300	73.900	71.414	12,138
2026-02-13	73.500	73.700	73.300	73.600	71.124	10,260
2026-02-12	73.300	73.700	73.200	73.500	71.028	15,401
2026-02-11	73.200	74.000	73.100	73.200	70.738	13,927
2026-02-10	73.400	73.800	73.100	73.100	70.641	26,854
2026-02-09	73.700	74.400	73.000	73.000	70.545	26,492
2026-02-06	74.300	74.300	73.700	73.700	71.221	9,022
2026-02-05	74.600	74.600	74.100	74.500	71.994	22,005
2026-02-04	74.700	74.800	74.100	74.100	71.608	19,574
2026-02-03	74.400	74.900	74.300	74.600	72.091	4,542

← NewerPage 3 of 21 · 1,260 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.