FastPartner AB Series D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	72.600	72.700	70.000	71.600	65.899	18,209
2025-05-12	72.100	72.900	71.600	72.100	66.360	14,932
2025-05-09	71.500	71.900	71.500	71.800	66.084	7,808
2025-05-08	70.700	71.800	70.700	71.300	65.623	3,755
2025-05-07	70.600	71.200	70.200	70.700	65.071	14,504
2025-05-06	70.800	71.400	70.500	70.700	65.071	6,346
2025-05-05	71.000	71.300	70.500	70.700	65.071	13,428
2025-05-02	70.900	71.200	70.700	70.700	65.071	3,265
2025-04-30	70.900	71.000	70.500	70.500	64.887	3,687
2025-04-29	71.000	71.000	70.300	70.400	64.795	15,785
2025-04-28	71.900	71.900	69.500	71.400	64.565	39,735
2025-04-25	71.600	72.100	71.000	71.600	64.746	23,792
2025-04-24	69.800	71.700	69.800	71.000	64.203	11,616
2025-04-23	70.200	70.400	69.300	69.800	63.118	13,075
2025-04-22	67.400	70.200	67.400	69.700	63.028	10,052
2025-04-17	67.700	68.200	67.300	67.300	60.857	20,374
2025-04-16	68.500	68.600	67.800	67.900	61.400	16,983
2025-04-15	66.700	68.700	66.700	68.000	61.490	48,334
2025-04-14	67.500	68.700	66.000	66.500	60.134	59,400
2025-04-11	66.900	67.400	65.700	66.200	59.863	48,149
2025-04-10	68.000	69.900	66.200	66.200	59.863	20,846
2025-04-09	67.300	67.300	64.000	64.400	58.235	40,878
2025-04-08	67.700	69.300	66.600	67.200	60.767	25,912
2025-04-07	69.000	69.000	66.000	67.100	60.677	47,358
2025-04-04	71.300	72.400	69.300	69.300	62.666	33,982
2025-04-03	71.500	72.300	70.900	71.200	64.384	16,692
2025-04-02	71.000	72.000	70.200	71.100	64.294	19,638
2025-04-01	70.200	72.800	69.700	70.500	63.751	7,018
2025-03-31	70.400	71.200	70.400	70.500	63.751	15,336
2025-03-28	70.100	71.300	70.100	70.400	63.661	6,035
2025-03-27	69.600	70.500	68.300	70.200	63.480	24,596
2025-03-26	71.400	71.700	67.300	69.500	62.847	51,607
2025-03-25	70.700	71.300	70.500	71.200	64.384	13,709
2025-03-24	71.000	71.200	70.300	70.300	63.570	10,955
2025-03-21	71.500	72.000	70.600	70.600	63.841	5,759
2025-03-20	71.600	71.600	71.200	71.200	64.384	1,999
2025-03-19	71.100	71.500	71.000	71.500	64.655	1,386
2025-03-18	71.300	71.700	71.100	71.200	64.384	1,304
2025-03-17	71.300	73.000	70.800	70.900	64.113	5,670
2025-03-14	71.400	71.900	69.900	70.700	63.932	13,104
2025-03-13	70.600	72.700	70.600	70.700	63.932	5,793
2025-03-12	73.000	73.000	70.600	70.600	63.841	6,501
2025-03-11	71.200	72.100	71.000	71.300	64.474	6,888
2025-03-10	71.200	72.500	71.200	71.300	64.474	4,259
2025-03-07	72.900	72.900	70.500	71.200	64.384	7,154
2025-03-06	73.000	73.000	69.900	71.300	64.474	12,775
2025-03-05	72.500	73.400	72.400	72.400	65.469	3,900
2025-03-04	73.300	73.500	72.200	72.500	65.560	4,740
2025-03-03	73.800	74.000	73.300	73.700	66.645	4,695
2025-02-28	73.300	73.900	73.200	73.600	66.554	4,893
2025-02-27	73.100	73.800	72.700	73.300	66.283	3,508
2025-02-26	73.300	73.700	73.000	73.200	66.193	3,202
2025-02-25	73.000	73.800	73.000	73.100	66.102	8,325
2025-02-24	72.400	73.100	72.300	72.900	65.921	9,277
2025-02-21	72.000	72.500	72.000	72.500	65.560	7,862
2025-02-20	71.800	72.000	71.100	72.000	65.107	13,052
2025-02-19	72.100	72.900	71.300	71.300	64.474	9,597
2025-02-18	72.200	72.900	72.100	72.100	65.198	7,436
2025-02-17	73.600	73.900	70.300	71.700	64.836	29,153
2025-02-14	72.100	73.400	72.100	73.200	66.193	8,814

← NewerPage 7 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.