Hotel Fast SSE AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 1.495 | 1.495 | 1.490 | 1.495 | 1.495 | 7,225 |
| 2024-05-28 | 1.600 | 1.600 | 1.490 | 1.495 | 1.495 | 22,987 |
| 2024-05-27 | 1.490 | 1.615 | 1.480 | 1.615 | 1.615 | 104,619 |
| 2024-05-24 | 1.555 | 1.555 | 1.430 | 1.490 | 1.490 | 78,393 |
| 2024-05-23 | 1.615 | 1.615 | 1.515 | 1.555 | 1.555 | 75,819 |
| 2024-05-22 | 1.745 | 1.750 | 1.570 | 1.610 | 1.610 | 103,720 |
| 2024-05-21 | 1.820 | 2.000 | 1.690 | 1.700 | 1.700 | 216,145 |
| 2024-05-20 | 1.850 | 1.915 | 1.800 | 1.900 | 1.900 | 73,161 |
| 2024-05-17 | 1.865 | 1.950 | 1.830 | 1.915 | 1.915 | 136,775 |
| 2024-05-16 | 1.825 | 2.190 | 1.780 | 1.855 | 1.855 | 54,775 |
| 2024-05-15 | 1.910 | 1.910 | 1.790 | 1.825 | 1.825 | 83,659 |
| 2024-05-14 | 1.890 | 1.965 | 1.765 | 1.920 | 1.920 | 92,369 |
| 2024-05-13 | 2.000 | 2.030 | 1.865 | 1.890 | 1.890 | 69,475 |
| 2024-05-10 | 1.930 | 2.400 | 1.900 | 2.030 | 2.030 | 56,148 |
| 2024-05-08 | 1.920 | 1.940 | 1.920 | 1.940 | 1.940 | 3,174 |
| 2024-05-07 | 1.925 | 1.945 | 1.900 | 1.925 | 1.925 | 7,301 |
| 2024-05-06 | 1.970 | 2.010 | 1.755 | 1.930 | 1.930 | 22,406 |
| 2024-05-03 | 2.000 | 2.160 | 1.960 | 1.970 | 1.970 | 55,282 |
| 2024-05-02 | 2.150 | 2.150 | 1.960 | 1.970 | 1.970 | 92,012 |
| 2024-04-30 | 2.040 | 2.430 | 2.040 | 2.260 | 2.260 | 11,552 |
| 2024-04-29 | 2.300 | 2.470 | 2.100 | 2.150 | 2.150 | 13,274 |
| 2024-04-26 | 2.300 | 2.300 | 2.100 | 2.170 | 2.170 | 36,156 |
| 2024-04-25 | 2.440 | 2.550 | 2.120 | 2.280 | 2.280 | 54,136 |
| 2024-04-24 | 2.460 | 2.550 | 2.460 | 2.500 | 2.500 | 8,904 |
| 2024-04-23 | 2.500 | 2.560 | 2.500 | 2.560 | 2.560 | 10 |
| 2024-04-22 | 2.500 | 3.000 | 2.500 | 2.640 | 2.640 | 664 |
| 2024-04-19 | 2.560 | 2.570 | 2.500 | 2.500 | 2.500 | 11,476 |
| 2024-04-18 | 2.530 | 2.630 | 2.500 | 2.580 | 2.580 | 3,429 |
| 2024-04-17 | 2.750 | 2.980 | 2.580 | 2.680 | 2.680 | 1,777 |
| 2024-04-16 | 2.700 | 2.920 | 2.590 | 2.750 | 2.750 | 28,020 |
| 2024-04-15 | 2.730 | 2.730 | 2.620 | 2.690 | 2.690 | 1,713 |
| 2024-04-12 | 2.670 | 2.910 | 2.670 | 2.800 | 2.800 | 30,056 |
| 2024-04-11 | 2.410 | 2.670 | 2.410 | 2.670 | 2.670 | 33,260 |
| 2024-04-10 | 2.510 | 2.590 | 2.510 | 2.580 | 2.580 | 1,187 |
| 2024-04-09 | 2.630 | 2.630 | 2.480 | 2.600 | 2.600 | 2,267 |
| 2024-04-08 | 2.600 | 2.650 | 2.590 | 2.640 | 2.640 | 10,725 |
| 2024-04-05 | 2.410 | 2.590 | 2.410 | 2.530 | 2.530 | 77,016 |
| 2024-04-04 | 2.380 | 2.410 | 2.280 | 2.410 | 2.410 | 92,689 |
| 2024-04-03 | 2.380 | 2.400 | 2.190 | 2.400 | 2.400 | 47,553 |
| 2024-04-02 | 2.280 | 2.670 | 2.270 | 2.300 | 2.300 | 24,064 |
| 2024-03-28 | 2.245 | 2.280 | 2.200 | 2.280 | 2.280 | 3,832 |
| 2024-03-27 | 2.415 | 2.415 | 2.115 | 2.310 | 2.310 | 11,750 |
| 2024-03-26 | 2.300 | 2.420 | 2.200 | 2.420 | 2.420 | 39,344 |
| 2024-03-25 | 2.300 | 2.445 | 2.135 | 2.300 | 2.300 | 104,287 |
| 2024-03-22 | 2.245 | 2.360 | 2.215 | 2.300 | 2.300 | 195,773 |
| 2024-03-21 | 2.290 | 2.445 | 2.160 | 2.240 | 2.240 | 53,416 |
| 2024-03-20 | 2.240 | 2.295 | 1.900 | 2.295 | 2.295 | 332,883 |
| 2024-03-19 | 2.275 | 2.400 | 2.000 | 2.170 | 2.170 | 137,443 |
| 2024-03-18 | 1.948 | 2.470 | 1.946 | 2.180 | 2.180 | 187,952 |
| 2024-03-15 | 2.295 | 2.295 | 1.918 | 1.956 | 1.956 | 285,740 |
| 2024-03-14 | 2.345 | 2.430 | 2.160 | 2.365 | 2.365 | 103,168 |
| 2024-03-13 | 2.265 | 2.865 | 2.205 | 2.435 | 2.435 | 195,101 |
| 2024-03-12 | 2.460 | 2.595 | 2.080 | 2.265 | 2.265 | 423,119 |
| 2024-03-11 | 2.700 | 2.865 | 2.405 | 2.465 | 2.465 | 64,769 |
| 2024-03-08 | 2.620 | 2.785 | 2.605 | 2.700 | 2.700 | 11,235 |
| 2024-03-07 | 2.605 | 2.620 | 2.505 | 2.620 | 2.620 | 15,921 |
| 2024-03-06 | 2.485 | 2.590 | 2.485 | 2.505 | 2.505 | 57,078 |
| 2024-03-05 | 3.000 | 3.000 | 2.370 | 2.470 | 2.470 | 489,788 |
| 2024-03-04 | 3.050 | 3.160 | 2.900 | 3.000 | 3.000 | 35,982 |
| 2024-03-01 | 3.030 | 3.760 | 3.025 | 3.055 | 3.055 | 42,550 |
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.