FastPartner AB Series D historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 76.800 | 76.900 | 76.000 | 76.000 | 72.236 | 15,998 |
| 2025-10-30 | 78.000 | 78.000 | 76.600 | 76.800 | 72.996 | 15,354 |
| 2025-10-29 | 77.700 | 78.300 | 77.700 | 78.300 | 73.234 | 15,942 |
| 2025-10-28 | 78.000 | 78.300 | 77.700 | 77.700 | 72.672 | 22,978 |
| 2025-10-27 | 77.600 | 78.400 | 77.600 | 77.900 | 72.860 | 13,427 |
| 2025-10-24 | 77.200 | 78.000 | 76.600 | 76.600 | 71.644 | 18,421 |
| 2025-10-23 | 78.000 | 78.500 | 77.000 | 77.000 | 72.018 | 18,361 |
| 2025-10-22 | 77.500 | 78.700 | 77.300 | 78.000 | 72.953 | 16,621 |
| 2025-10-21 | 76.800 | 77.500 | 76.600 | 77.200 | 72.205 | 9,516 |
| 2025-10-20 | 77.200 | 77.200 | 76.600 | 76.700 | 71.737 | 7,636 |
← NewerPage 5 of 5 · 250 trading days
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.