FastPartner AB Series D historical data

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

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
2026-09-17	71.000	71.300	70.000	71.300	71.300	6,541
2026-09-16	70.600	71.000	70.000	70.300	70.300	23,754
2026-09-15	71.000	71.300	70.300	70.500	70.500	18,883
2026-09-14	71.600	71.800	71.000	71.200	71.200	2,740
2026-09-11	71.900	72.400	71.600	71.600	71.600	3,969
2026-09-10	72.500	72.500	71.400	71.900	71.900	10,016
2026-09-09	72.600	72.600	71.500	72.200	72.200	27,601
2026-09-08	72.500	72.800	72.100	72.500	72.500	9,197
2026-09-07	72.500	73.400	72.000	72.100	72.100	11,199
2026-09-04	72.700	72.800	72.200	72.800	72.800	2,536
2026-09-03	72.500	72.800	72.200	72.600	72.600	5,231
2026-09-02	72.700	73.400	72.500	72.500	72.500	15,530
2026-09-01	72.500	72.900	72.200	72.600	72.600	14,304
2026-08-31	72.800	72.900	72.300	72.800	72.800	4,899
2026-08-28	72.200	72.900	72.100	72.600	72.600	20,251
2026-08-27	72.200	72.400	72.000	72.100	72.100	2,925
2026-08-26	71.900	72.300	71.800	72.100	72.100	3,376
2026-08-25	71.800	72.200	71.700	71.800	71.800	2,702
2026-08-24	71.900	72.300	71.700	71.800	71.800	6,722
2026-08-21	71.700	72.300	71.700	72.000	72.000	8,888
2026-08-20	71.500	72.100	71.500	71.600	71.600	7,873
2026-08-19	71.500	72.000	71.500	71.500	71.500	18,241
2026-08-18	71.000	71.900	70.900	71.500	71.500	14,973
2026-08-17	72.000	72.000	71.200	71.200	71.200	11,668
2026-08-14	72.300	72.500	72.000	72.000	72.000	16,152
2026-08-13	72.700	72.700	72.100	72.500	72.500	13,333
2026-08-12	72.000	72.700	71.900	72.500	72.500	22,643
2026-08-11	71.100	72.300	71.000	72.000	72.000	48,638
2026-08-10	71.200	71.200	71.000	71.200	71.200	6,143
2026-08-07	71.100	71.300	71.000	71.100	71.100	11,602
2026-08-06	71.500	71.500	70.900	71.000	71.000	31,093
2026-08-05	71.400	71.800	71.000	71.200	71.200	15,082
2026-08-04	71.300	71.500	71.100	71.300	71.300	15,718
2026-08-03	71.600	71.600	71.000	71.200	71.200	12,733
2026-07-31	71.700	71.700	71.100	71.500	71.500	5,217
2026-07-30	71.600	72.000	70.800	71.200	71.200	29,961
2026-07-29	73.400	73.400	72.700	72.900	71.650	13,134
2026-07-28	72.800	73.500	72.500	73.100	71.847	30,027
2026-07-27	72.600	73.400	72.600	73.000	71.748	11,429

Page 1 of 3 · 127 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.