FastPartner AB Series D historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	72.000	73.700	71.600	72.700	64.624	9,448
2024-11-12	73.200	73.200	71.500	72.600	64.535	3,176
2024-11-11	73.900	74.000	71.400	73.200	65.068	17,735
2024-11-08	74.500	74.500	73.600	73.900	65.691	2,556
2024-11-07	73.600	74.500	73.500	74.200	65.957	4,853
2024-11-06	73.400	74.300	73.200	73.600	65.424	6,308
2024-11-05	73.900	73.900	73.100	73.200	65.068	3,682
2024-11-04	73.500	73.800	73.200	73.400	65.246	3,352
2024-11-01	73.400	73.700	72.600	73.500	65.335	3,473
2024-10-31	73.300	73.700	72.500	73.400	65.246	5,716
2024-10-30	74.000	74.000	72.800	73.300	65.157	8,117
2024-10-29	74.500	74.500	73.500	74.000	64.668	12,498
2024-10-28	74.800	74.900	74.200	74.800	65.367	12,256
2024-10-25	74.900	74.900	74.100	74.800	65.367	9,800
2024-10-24	74.900	74.900	73.800	74.800	65.367	6,737
2024-10-23	74.900	74.900	74.000	74.400	65.018	6,828
2024-10-22	74.900	75.000	74.200	74.800	65.367	13,389
2024-10-21	75.400	75.500	74.100	75.000	65.542	17,607
2024-10-18	75.400	75.400	74.500	75.200	65.717	6,288
2024-10-17	75.000	75.400	74.500	74.600	65.193	6,727
2024-10-16	75.200	75.500	75.000	75.100	65.630	5,802
2024-10-15	75.400	75.400	74.800	75.200	65.717	3,347
2024-10-14	75.200	75.600	74.800	75.400	65.892	7,590
2024-10-11	75.700	75.700	74.700	75.200	65.717	7,788
2024-10-10	74.700	75.400	74.500	74.700	65.280	10,099
2024-10-09	74.700	75.500	74.500	74.600	65.193	10,053
2024-10-08	73.600	75.500	73.600	74.300	64.931	13,638
2024-10-07	73.700	74.800	73.600	73.600	64.319	9,083
2024-10-04	75.300	75.700	72.800	73.600	64.319	23,771
2024-10-03	74.700	75.800	74.300	74.300	64.931	23,435
2024-10-02	74.500	75.700	74.200	75.000	65.542	26,840
2024-10-01	72.900	74.500	72.900	74.500	65.105	18,271
2024-09-30	72.300	72.900	72.300	72.900	63.707	13,457
2024-09-27	71.700	72.300	71.600	72.300	63.183	12,902
2024-09-26	71.300	71.600	71.200	71.600	62.571	11,531
2024-09-25	71.300	71.600	70.800	71.200	62.221	20,333
2024-09-24	71.700	71.700	71.000	71.000	62.047	20,020
2024-09-23	71.100	71.600	71.100	71.500	62.484	4,333
2024-09-20	71.300	71.500	70.600	71.200	62.221	22,987
2024-09-19	71.000	71.700	71.000	71.300	62.309	9,985
2024-09-18	71.000	71.300	70.800	70.900	61.959	8,700
2024-09-17	70.600	71.400	70.600	71.100	62.134	19,302
2024-09-16	70.900	71.000	70.600	70.600	61.697	9,151
2024-09-13	70.900	71.000	70.300	70.900	61.959	21,205
2024-09-12	70.600	71.100	70.300	70.900	61.959	43,984
2024-09-11	70.800	71.400	70.300	71.100	62.134	7,818
2024-09-10	71.000	71.000	70.700	70.700	61.785	5,570
2024-09-09	71.000	71.400	70.800	71.000	62.047	6,076
2024-09-06	71.600	71.600	70.900	71.000	62.047	25,473
2024-09-05	71.000	71.900	71.000	71.600	62.571	17,558
2024-09-04	71.500	71.900	70.200	71.600	62.571	2,308
2024-09-03	72.000	72.000	71.100	71.500	62.484	2,250
2024-09-02	72.000	72.000	71.400	72.000	62.921	4,549
2024-08-30	71.800	72.000	71.500	72.000	62.921	5,839
2024-08-29	72.200	72.300	71.500	71.800	62.746	4,841
2024-08-28	71.900	72.200	71.000	72.200	63.095	4,916
2024-08-27	72.000	72.400	71.700	71.900	62.833	5,652
2024-08-26	71.700	72.400	71.300	71.800	62.746	5,020
2024-08-23	72.200	72.400	71.300	71.300	62.309	6,669
2024-08-22	71.700	71.900	71.500	71.900	62.833	1,410

← NewerPage 9 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.