Hotel Fast SSE AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 0.988 | 1.010 | 0.988 | 1.000 | 1.000 | 10,341 |
| 2024-08-22 | 1.000 | 1.020 | 0.998 | 1.000 | 1.000 | 237,411 |
| 2024-08-21 | 0.998 | 1.000 | 0.986 | 1.000 | 1.000 | 11,159 |
| 2024-08-20 | 1.010 | 1.010 | 0.986 | 1.000 | 1.000 | 69,616 |
| 2024-08-19 | 1.005 | 1.010 | 0.984 | 1.000 | 1.000 | 149,879 |
| 2024-08-16 | 1.030 | 1.040 | 0.982 | 1.000 | 1.000 | 348,814 |
| 2024-08-15 | 1.035 | 1.200 | 1.000 | 1.030 | 1.030 | 121,300 |
| 2024-08-14 | 1.085 | 1.085 | 1.020 | 1.040 | 1.040 | 97,769 |
| 2024-08-13 | 1.090 | 1.090 | 1.085 | 1.085 | 1.085 | 4,898 |
| 2024-08-12 | 1.095 | 1.095 | 1.075 | 1.095 | 1.095 | 4,983 |
| 2024-08-09 | 1.175 | 1.180 | 1.080 | 1.095 | 1.095 | 88,243 |
| 2024-08-08 | 1.190 | 1.190 | 1.160 | 1.175 | 1.175 | 4,771 |
| 2024-08-07 | 1.195 | 1.350 | 1.145 | 1.195 | 1.195 | 48,960 |
| 2024-08-06 | 1.115 | 1.195 | 1.115 | 1.195 | 1.195 | 4,657 |
| 2024-08-05 | 1.150 | 1.150 | 1.085 | 1.130 | 1.130 | 78,365 |
| 2024-08-02 | 1.155 | 1.190 | 1.155 | 1.180 | 1.180 | 3,850 |
| 2024-08-01 | 1.230 | 1.445 | 1.180 | 1.180 | 1.180 | 70,279 |
| 2024-07-31 | 1.110 | 1.295 | 1.080 | 1.205 | 1.205 | 72,327 |
| 2024-07-30 | 1.125 | 1.200 | 1.005 | 1.100 | 1.100 | 194,433 |
| 2024-07-29 | 1.115 | 1.125 | 1.110 | 1.120 | 1.120 | 5,117 |
| 2024-07-26 | 1.125 | 1.170 | 1.080 | 1.120 | 1.120 | 134,464 |
| 2024-07-25 | 1.170 | 1.170 | 1.125 | 1.150 | 1.150 | 3,827 |
| 2024-07-24 | 1.160 | 1.160 | 1.110 | 1.160 | 1.160 | 69,618 |
| 2024-07-23 | 1.185 | 1.185 | 1.125 | 1.155 | 1.155 | 30,432 |
| 2024-07-22 | 1.170 | 1.185 | 1.155 | 1.185 | 1.185 | 19,826 |
| 2024-07-19 | 1.175 | 1.175 | 1.150 | 1.170 | 1.170 | 4,174 |
| 2024-07-18 | 1.175 | 1.270 | 1.125 | 1.160 | 1.160 | 135,686 |
| 2024-07-17 | 1.195 | 1.220 | 1.155 | 1.200 | 1.200 | 71,289 |
| 2024-07-16 | 1.240 | 1.250 | 1.175 | 1.195 | 1.195 | 46,942 |
| 2024-07-15 | 1.230 | 1.250 | 1.230 | 1.240 | 1.240 | 3,866 |
| 2024-07-12 | 1.250 | 1.255 | 1.245 | 1.255 | 1.255 | 644 |
| 2024-07-11 | 1.225 | 1.275 | 1.225 | 1.260 | 1.260 | 23,728 |
| 2024-07-10 | 1.225 | 1.225 | 1.220 | 1.225 | 1.225 | 403 |
| 2024-07-09 | 1.185 | 1.230 | 1.185 | 1.230 | 1.230 | 21,173 |
| 2024-07-08 | 1.190 | 1.190 | 1.175 | 1.185 | 1.185 | 1,545 |
| 2024-07-05 | 1.160 | 1.200 | 1.135 | 1.195 | 1.195 | 25,487 |
| 2024-07-04 | 1.200 | 1.200 | 1.190 | 1.200 | 1.200 | 2,718 |
| 2024-07-03 | 1.190 | 1.205 | 1.185 | 1.200 | 1.200 | 1,363 |
| 2024-07-02 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 2,295 |
| 2024-07-01 | 1.200 | 1.225 | 1.180 | 1.200 | 1.200 | 15,613 |
| 2024-06-28 | 1.195 | 1.200 | 1.190 | 1.200 | 1.200 | 1,980 |
| 2024-06-27 | 1.180 | 1.205 | 1.180 | 1.200 | 1.200 | 1,913 |
| 2024-06-26 | 1.180 | 1.220 | 1.180 | 1.180 | 1.180 | 65,479 |
| 2024-06-25 | 1.220 | 1.220 | 1.175 | 1.200 | 1.200 | 7,934 |
| 2024-06-24 | 1.155 | 1.240 | 1.130 | 1.215 | 1.215 | 35,927 |
| 2024-06-20 | 1.165 | 1.165 | 1.155 | 1.155 | 1.155 | 473 |
| 2024-06-19 | 1.175 | 1.175 | 1.140 | 1.170 | 1.170 | 145 |
| 2024-06-18 | 1.220 | 1.250 | 1.200 | 1.200 | 1.200 | 6,871 |
| 2024-06-17 | 1.190 | 1.250 | 1.190 | 1.220 | 1.220 | 7,137 |
| 2024-06-14 | 1.160 | 1.230 | 1.160 | 1.220 | 1.220 | 4,983 |
| 2024-06-13 | 1.060 | 1.190 | 1.060 | 1.160 | 1.160 | 82,164 |
| 2024-06-12 | 1.125 | 1.125 | 1.055 | 1.060 | 1.060 | 74,178 |
| 2024-06-11 | 1.175 | 1.195 | 1.055 | 1.120 | 1.120 | 111,982 |
| 2024-06-10 | 1.295 | 1.305 | 1.080 | 1.095 | 1.095 | 978,988 |
| 2024-06-07 | 1.240 | 1.500 | 1.240 | 1.300 | 1.300 | 298,972 |
| 2024-06-05 | 1.250 | 1.290 | 1.225 | 1.240 | 1.240 | 118,866 |
| 2024-06-04 | 1.370 | 1.370 | 1.240 | 1.245 | 1.245 | 244,397 |
| 2024-06-03 | 1.420 | 1.430 | 1.350 | 1.380 | 1.380 | 126,918 |
| 2024-05-31 | 1.445 | 1.445 | 1.380 | 1.420 | 1.420 | 38,335 |
| 2024-05-30 | 1.515 | 1.515 | 1.425 | 1.465 | 1.465 | 36,727 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.