FastPartner AB Series D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	71.000	73.600	70.800	72.600	65.650	14,723
2025-02-12	70.900	70.900	70.400	70.900	64.113	18,765
2025-02-11	70.900	71.000	70.500	70.700	63.932	21,641
2025-02-10	71.000	71.400	70.500	70.800	64.022	36,965
2025-02-07	71.100	71.500	70.700	71.400	64.565	4,624
2025-02-06	70.900	71.400	70.900	71.100	64.294	3,171
2025-02-05	71.800	71.800	70.600	70.800	64.022	16,675
2025-02-04	71.200	71.800	71.000	71.300	64.474	7,434
2025-02-03	70.800	72.300	70.500	71.000	64.203	16,005
2025-01-31	72.400	72.400	70.700	71.200	64.384	17,598
2025-01-30	73.000	73.000	71.700	72.300	65.379	18,779
2025-01-29	72.200	73.800	72.200	73.600	65.424	17,981
2025-01-28	72.800	72.900	72.000	72.600	64.535	10,217
2025-01-27	72.200	72.900	72.100	72.800	64.713	13,805
2025-01-24	72.900	72.900	72.300	72.500	64.446	6,044
2025-01-23	72.900	72.900	72.100	72.900	64.802	5,669
2025-01-22	72.300	73.200	72.300	72.700	64.624	8,749
2025-01-21	73.300	73.300	71.700	72.100	64.091	6,907
2025-01-20	71.900	73.000	71.600	72.400	64.357	15,312
2025-01-17	71.000	71.800	71.000	71.600	63.646	19,835
2025-01-16	72.500	72.500	71.100	71.400	63.468	11,325
2025-01-15	71.000	72.600	70.600	71.700	63.735	11,240
2025-01-14	71.900	71.900	70.200	71.200	63.291	5,616
2025-01-13	72.200	72.200	71.100	71.900	63.913	2,949
2025-01-10	72.400	72.500	72.000	72.300	64.268	2,265
2025-01-09	72.000	72.600	71.400	72.500	64.446	4,761
2025-01-08	72.000	72.200	71.800	72.000	64.002	5,924
2025-01-07	72.400	72.700	71.900	72.300	64.268	7,433
2025-01-03	71.900	72.800	71.200	72.300	64.268	9,873
2025-01-02	70.600	73.700	70.600	71.900	63.913	8,124
2024-12-30	70.700	70.900	69.300	70.000	62.224	10,230
2024-12-27	70.200	70.900	70.100	70.200	62.402	9,488
2024-12-23	70.000	70.200	68.400	70.200	62.402	33,217
2024-12-20	70.400	70.700	69.000	70.400	62.579	21,142
2024-12-19	70.700	71.000	70.200	70.200	62.402	12,761
2024-12-18	70.900	71.400	70.800	71.300	63.379	13,454
2024-12-17	71.300	71.400	70.700	71.400	63.468	6,085
2024-12-16	71.100	71.400	70.700	71.300	63.379	4,592
2024-12-13	71.200	71.500	71.100	71.200	63.291	7,140
2024-12-12	71.300	71.500	71.000	71.300	63.379	1,680
2024-12-11	71.200	71.700	71.000	71.000	63.113	7,038
2024-12-10	71.500	71.800	71.100	71.700	63.735	4,931
2024-12-09	71.900	71.900	71.300	71.500	63.557	4,012
2024-12-06	71.800	72.000	71.000	71.800	63.824	5,999
2024-12-05	71.800	72.000	71.100	71.400	63.468	8,299
2024-12-04	72.000	72.400	71.400	71.600	63.646	9,206
2024-12-03	72.000	73.600	71.900	72.400	64.357	15,922
2024-12-02	73.500	74.300	71.200	73.600	65.424	7,635
2024-11-29	72.600	74.200	72.600	74.200	65.957	4,394
2024-11-28	72.700	73.000	72.300	73.000	64.891	3,065
2024-11-27	72.500	73.000	72.300	72.700	64.624	3,138
2024-11-26	72.900	72.900	71.400	72.300	64.268	2,686
2024-11-25	72.300	73.800	71.100	71.800	63.824	6,136
2024-11-22	71.100	72.600	71.100	72.300	64.268	4,272
2024-11-21	71.700	72.000	70.900	70.900	63.024	9,939
2024-11-20	71.200	72.800	71.100	71.800	63.824	8,422
2024-11-19	72.000	72.600	71.100	71.300	63.379	2,203
2024-11-18	71.200	73.800	71.200	72.000	64.002	6,287
2024-11-15	71.900	72.800	71.000	71.500	63.557	8,688
2024-11-14	73.000	73.200	71.700	72.300	64.268	6,947

← NewerPage 8 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.