FastPartner AB Series D historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 74.500 | 75.000 | 74.300 | 74.300 | 71.801 | 8,074 |
| 2026-01-30 | 74.500 | 75.000 | 74.500 | 75.000 | 72.477 | 5,953 |
| 2026-01-29 | 74.800 | 75.300 | 74.300 | 74.600 | 72.091 | 15,839 |
| 2026-01-28 | 76.300 | 76.400 | 75.500 | 76.000 | 72.236 | 9,690 |
| 2026-01-27 | 76.400 | 76.400 | 75.800 | 76.100 | 72.331 | 14,202 |
| 2026-01-26 | 76.300 | 76.700 | 75.100 | 75.100 | 71.380 | 23,903 |
| 2026-01-23 | 76.000 | 76.500 | 75.700 | 76.200 | 72.426 | 12,387 |
| 2026-01-22 | 75.300 | 76.000 | 75.200 | 75.600 | 71.855 | 13,537 |
| 2026-01-21 | 75.400 | 75.600 | 75.000 | 75.300 | 71.570 | 16,214 |
| 2026-01-20 | 75.500 | 75.600 | 75.000 | 75.300 | 71.570 | 8,218 |
| 2026-01-19 | 75.700 | 75.700 | 75.100 | 75.200 | 71.475 | 36,098 |
| 2026-01-16 | 75.700 | 75.800 | 75.400 | 75.800 | 72.046 | 4,412 |
| 2026-01-15 | 75.500 | 75.800 | 75.300 | 75.600 | 71.855 | 9,388 |
| 2026-01-14 | 76.000 | 76.000 | 75.100 | 75.300 | 71.570 | 32,399 |
| 2026-01-13 | 75.600 | 76.000 | 75.500 | 76.000 | 72.236 | 8,275 |
| 2026-01-12 | 75.900 | 76.000 | 75.500 | 76.000 | 72.236 | 8,488 |
| 2026-01-09 | 75.600 | 75.900 | 75.500 | 75.800 | 72.046 | 4,257 |
| 2026-01-08 | 75.800 | 75.900 | 75.300 | 75.500 | 71.760 | 6,035 |
| 2026-01-07 | 75.200 | 75.900 | 75.000 | 75.600 | 71.855 | 31,579 |
| 2026-01-05 | 75.200 | 75.900 | 75.100 | 75.100 | 71.380 | 8,598 |
| 2026-01-02 | 75.200 | 76.000 | 75.200 | 75.400 | 71.665 | 15,572 |
| 2025-12-30 | 73.800 | 76.100 | 73.200 | 75.300 | 71.570 | 63,651 |
| 2025-12-29 | 74.300 | 74.300 | 73.600 | 73.700 | 70.050 | 18,069 |
| 2025-12-23 | 73.600 | 74.300 | 73.500 | 74.300 | 70.620 | 8,329 |
| 2025-12-22 | 73.600 | 74.400 | 73.000 | 73.000 | 69.384 | 7,741 |
| 2025-12-19 | 73.500 | 74.300 | 73.400 | 73.700 | 70.050 | 8,786 |
| 2025-12-18 | 73.300 | 74.000 | 72.900 | 73.000 | 69.384 | 12,176 |
| 2025-12-17 | 72.800 | 73.300 | 72.400 | 72.400 | 68.814 | 16,181 |
| 2025-12-16 | 73.100 | 73.500 | 72.200 | 72.600 | 69.004 | 20,130 |
| 2025-12-15 | 73.000 | 74.000 | 72.900 | 73.000 | 69.384 | 33,341 |
| 2025-12-12 | 75.400 | 75.400 | 72.900 | 72.900 | 69.289 | 37,367 |
| 2025-12-11 | 74.900 | 74.900 | 74.400 | 74.900 | 71.190 | 11,261 |
| 2025-12-10 | 75.000 | 75.600 | 74.300 | 74.900 | 71.190 | 6,664 |
| 2025-12-09 | 75.100 | 75.500 | 74.500 | 75.400 | 71.665 | 8,419 |
| 2025-12-08 | 75.400 | 75.400 | 75.000 | 75.100 | 71.380 | 4,929 |
| 2025-12-05 | 75.200 | 75.600 | 74.900 | 75.600 | 71.855 | 15,773 |
| 2025-12-04 | 75.200 | 75.700 | 74.000 | 75.200 | 71.475 | 25,632 |
| 2025-12-03 | 74.800 | 75.200 | 74.600 | 75.000 | 71.285 | 2,959 |
| 2025-12-02 | 75.300 | 75.800 | 74.500 | 74.800 | 71.095 | 7,251 |
| 2025-12-01 | 76.000 | 76.500 | 74.800 | 74.800 | 71.095 | 8,324 |
| 2025-11-28 | 76.800 | 76.800 | 75.900 | 75.900 | 72.141 | 6,739 |
| 2025-11-27 | 76.700 | 76.700 | 76.100 | 76.200 | 72.426 | 6,550 |
| 2025-11-26 | 76.100 | 76.800 | 76.000 | 76.100 | 72.331 | 10,300 |
| 2025-11-25 | 76.000 | 76.500 | 75.600 | 76.200 | 72.426 | 5,120 |
| 2025-11-24 | 76.300 | 76.400 | 75.600 | 75.600 | 71.855 | 7,944 |
| 2025-11-21 | 75.800 | 76.700 | 75.800 | 75.900 | 72.141 | 6,575 |
| 2025-11-20 | 76.000 | 76.600 | 75.800 | 75.800 | 72.046 | 11,556 |
| 2025-11-19 | 76.300 | 76.500 | 75.800 | 76.000 | 72.236 | 8,455 |
| 2025-11-18 | 76.800 | 76.800 | 76.200 | 76.300 | 72.521 | 8,413 |
| 2025-11-17 | 76.500 | 76.800 | 76.400 | 76.800 | 72.996 | 7,308 |
| 2025-11-14 | 76.800 | 76.900 | 76.300 | 76.400 | 72.616 | 12,849 |
| 2025-11-13 | 76.600 | 77.000 | 76.200 | 76.500 | 72.711 | 16,743 |
| 2025-11-12 | 76.400 | 76.900 | 76.400 | 76.500 | 72.711 | 6,228 |
| 2025-11-11 | 76.500 | 76.800 | 76.300 | 76.400 | 72.616 | 5,197 |
| 2025-11-10 | 76.300 | 77.100 | 76.300 | 76.600 | 72.806 | 14,374 |
| 2025-11-07 | 76.600 | 77.100 | 76.100 | 76.300 | 72.521 | 9,397 |
| 2025-11-06 | 77.100 | 77.300 | 76.600 | 76.600 | 72.806 | 10,057 |
| 2025-11-05 | 76.800 | 77.300 | 76.800 | 76.900 | 73.091 | 8,772 |
| 2025-11-04 | 76.100 | 76.700 | 76.100 | 76.700 | 72.901 | 21,362 |
| 2025-11-03 | 76.200 | 76.900 | 76.100 | 76.200 | 72.426 | 20,186 |
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.