FastPartner AB Series D historical data

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

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
2025-10-17	77.000	77.200	76.300	76.800	71.831	9,824
2025-10-16	76.400	77.000	76.300	76.800	71.831	8,368
2025-10-15	76.500	76.900	76.300	76.300	71.363	11,597
2025-10-14	75.600	76.600	75.400	76.600	71.644	10,616
2025-10-13	75.500	76.000	75.400	75.600	70.708	5,093
2025-10-10	75.200	75.500	75.000	75.500	70.615	12,725
2025-10-09	74.500	75.200	74.400	75.200	70.334	8,383
2025-10-08	74.400	74.900	73.800	73.800	69.025	11,881
2025-10-07	74.800	74.900	74.100	74.200	69.399	11,595
2025-10-06	74.100	74.800	74.100	74.200	69.399	11,419
2025-10-03	74.800	74.900	73.600	73.800	69.025	27,178
2025-10-02	75.500	75.500	74.600	74.700	69.867	5,997
2025-10-01	75.100	75.500	74.500	75.100	70.241	26,059
2025-09-30	75.600	76.100	75.100	75.100	70.241	93,271
2025-09-29	76.200	76.500	75.100	75.500	70.615	19,134
2025-09-26	76.500	76.500	75.500	76.100	71.176	4,988
2025-09-25	76.500	76.500	75.400	75.900	70.989	5,467
2025-09-24	75.500	76.100	75.400	75.600	70.708	7,032
2025-09-23	75.200	75.800	75.200	75.400	70.521	4,486
2025-09-22	76.400	76.400	75.100	75.400	70.521	13,137
2025-09-19	76.100	76.600	76.100	76.100	71.176	13,777
2025-09-18	76.800	76.800	76.100	76.100	71.176	3,138
2025-09-17	76.500	76.800	76.500	76.500	71.550	12,839
2025-09-16	76.100	76.700	76.000	76.500	71.550	21,406
2025-09-15	76.700	76.700	76.000	76.200	71.270	9,076
2025-09-12	76.700	76.700	76.000	76.100	71.176	4,059
2025-09-11	76.300	76.700	76.000	76.000	71.082	10,158
2025-09-10	76.800	76.800	76.200	76.200	71.270	5,550
2025-09-09	76.700	76.900	76.300	76.300	71.363	7,773
2025-09-08	75.800	76.800	75.800	76.700	71.737	11,214
2025-09-05	75.700	76.800	75.700	75.800	70.895	6,445
2025-09-04	76.000	76.200	75.700	75.700	70.802	3,317
2025-09-03	75.300	76.000	75.000	76.000	71.082	18,590
2025-09-02	75.900	76.100	74.500	74.500	69.680	20,142
2025-09-01	76.100	76.800	75.900	75.900	70.989	15,956
2025-08-29	76.200	77.100	76.100	76.200	71.270	13,630
2025-08-28	76.200	76.900	76.200	76.200	71.270	7,284
2025-08-27	76.500	76.500	75.800	76.200	71.270	8,552
2025-08-26	76.400	76.800	76.300	76.400	71.457	6,991
2025-08-25	76.200	76.700	76.100	76.200	71.270	7,711
2025-08-22	75.600	76.600	75.600	75.900	70.989	8,914
2025-08-21	76.500	76.500	75.500	75.600	70.708	16,710
2025-08-20	76.600	76.900	75.500	76.100	71.176	29,090
2025-08-19	76.900	77.200	76.200	76.200	71.270	15,655
2025-08-18	75.800	77.100	75.800	76.000	71.082	7,882
2025-08-15	76.700	76.700	75.800	75.900	70.989	8,307
2025-08-14	76.200	77.000	75.800	76.700	71.737	11,634
2025-08-13	76.200	76.500	75.900	76.200	71.270	6,055
2025-08-12	76.700	76.800	76.100	76.100	71.176	5,430
2025-08-11	77.100	77.400	76.300	76.300	71.363	5,200

← NewerPage 5 of 21 · 1,257 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.