FastPartner AB Series D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	77.000	77.700	76.600	76.700	71.737	8,096
2025-08-07	77.700	77.700	76.600	77.000	72.018	15,324
2025-08-06	77.500	77.700	77.200	77.300	72.298	17,146
2025-08-05	76.800	77.500	76.700	77.300	72.298	12,365
2025-08-04	75.900	76.800	75.300	76.800	71.831	23,980
2025-08-01	76.600	77.000	75.100	75.600	70.708	39,043
2025-07-31	76.600	77.000	76.100	76.500	71.550	16,846
2025-07-30	77.600	77.600	76.300	76.300	71.363	20,580
2025-07-29	78.400	78.500	78.000	78.400	72.158	19,590
2025-07-28	78.400	78.500	77.800	77.800	71.606	16,254
2025-07-25	78.200	78.500	78.100	78.300	72.066	7,261
2025-07-24	78.400	78.500	77.900	77.900	71.698	14,666
2025-07-23	77.700	78.500	77.600	78.100	71.882	6,362
2025-07-22	77.600	78.100	77.100	77.100	70.962	12,293
2025-07-21	78.000	78.400	77.800	77.800	71.606	11,808
2025-07-18	78.100	78.800	77.500	78.000	71.790	21,808
2025-07-17	78.500	78.900	76.800	76.800	70.685	22,663
2025-07-16	79.000	79.000	78.300	78.400	72.158	10,346
2025-07-15	79.000	79.000	78.500	78.500	72.250	30,674
2025-07-14	78.900	79.300	78.300	78.900	72.618	14,104
2025-07-11	78.100	78.900	77.600	78.300	72.066	11,089
2025-07-10	77.600	78.300	77.400	77.600	71.422	6,375
2025-07-09	77.100	78.100	77.100	77.500	71.330	7,865
2025-07-08	78.900	79.400	77.000	77.000	70.870	27,943
2025-07-07	78.500	79.000	78.100	78.400	72.158	6,165
2025-07-04	79.000	79.000	78.300	78.400	72.158	30,733
2025-07-03	78.900	79.000	78.400	78.700	72.434	13,877
2025-07-02	78.900	79.000	78.100	79.000	72.710	16,222
2025-07-01	78.200	79.000	77.200	78.000	71.790	30,630
2025-06-30	78.000	78.400	77.400	77.500	71.330	11,623
2025-06-27	77.900	78.100	77.400	77.700	71.514	10,308
2025-06-26	77.000	77.900	76.800	77.400	71.238	11,277
2025-06-25	77.500	77.500	77.000	77.000	70.870	12,740
2025-06-24	77.000	78.400	76.800	76.800	70.685	22,206
2025-06-23	77.000	77.200	76.200	77.000	70.870	20,605
2025-06-19	77.000	77.000	76.600	76.800	70.685	31,808
2025-06-18	76.900	77.000	76.000	76.700	70.593	15,747
2025-06-17	77.000	77.000	76.600	77.000	70.870	6,412
2025-06-16	76.100	77.000	76.100	76.800	70.685	7,227
2025-06-13	76.600	76.600	75.300	76.100	70.041	9,761
2025-06-12	76.900	77.000	76.500	76.700	70.593	6,034
2025-06-11	76.900	77.000	76.400	76.600	70.501	11,933
2025-06-10	76.900	76.900	76.100	76.900	70.777	7,123
2025-06-09	74.900	76.900	74.900	76.600	70.501	17,598
2025-06-05	74.400	76.000	74.100	75.700	69.673	48,137
2025-06-04	74.200	74.700	74.000	74.400	68.477	7,423
2025-06-03	74.700	75.200	74.000	74.100	68.200	7,133
2025-06-02	75.100	75.500	73.800	74.300	68.384	13,225
2025-05-30	75.000	75.400	74.600	75.000	69.029	9,614
2025-05-28	75.200	75.800	74.800	75.000	69.029	14,155
2025-05-27	74.400	75.500	74.300	75.300	69.305	8,532
2025-05-26	73.700	74.800	73.700	74.100	68.200	23,137
2025-05-23	73.500	74.400	72.700	73.600	67.740	38,985
2025-05-22	73.600	74.400	73.000	73.600	67.740	16,013
2025-05-21	72.300	74.200	71.800	73.300	67.464	33,615
2025-05-20	71.900	72.400	71.500	71.800	66.084	8,220
2025-05-19	71.500	72.300	71.400	71.700	65.991	8,935
2025-05-16	71.400	71.500	71.000	71.200	65.531	11,157
2025-05-15	72.100	72.600	71.600	71.700	65.991	6,196
2025-05-14	72.200	72.300	71.300	72.000	66.268	5,245

← NewerPage 6 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.