FastPartner AB Series D historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	70.300	71.100	70.200	70.500	70.500	6,450
2026-10-15	70.200	70.500	70.100	70.200	70.200	9,211
2026-10-14	70.700	70.900	69.700	70.600	70.600	15,951
2026-10-13	71.000	71.500	70.600	70.900	70.900	4,114
2026-10-12	71.300	71.800	70.500	70.700	70.700	12,190
2026-10-09	71.000	71.300	71.000	71.300	71.300	5,545
2026-10-08	70.800	71.000	70.500	70.700	70.700	2,362
2026-10-07	70.800	71.300	70.500	70.500	70.500	3,139
2026-10-06	71.600	71.600	70.500	70.800	70.800	7,599
2026-10-05	70.000	71.800	69.600	71.400	71.400	15,807
2026-10-02	70.000	70.200	69.600	70.100	70.100	6,895
2026-10-01	70.600	70.600	69.600	70.400	70.400	8,936
2026-09-30	70.000	70.800	69.500	70.800	70.800	9,621
2026-09-29	69.800	70.000	69.400	69.400	69.400	6,246
2026-09-28	69.900	70.500	69.700	70.100	70.100	17,873
2026-09-25	70.200	71.700	69.300	69.700	69.700	26,331
2026-09-24	70.800	70.900	70.000	70.000	70.000	8,239
2026-09-23	71.500	71.500	70.400	70.400	70.400	5,030
2026-09-22	70.900	71.500	70.400	71.500	71.500	9,517
2026-09-21	71.100	71.400	70.100	70.900	70.900	14,910
2026-09-18	71.400	71.500	70.300	71.100	71.100	5,840

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.