Hotel Fast SSE AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 3.375 | 3.375 | 2.805 | 3.030 | 3.030 | 199,264 |
| 2024-02-28 | 3.805 | 4.390 | 3.205 | 3.385 | 3.385 | 242,085 |
| 2024-02-27 | 4.015 | 4.400 | 3.950 | 4.000 | 4.000 | 84,448 |
| 2024-02-26 | 4.195 | 4.280 | 4.020 | 4.090 | 4.090 | 20,455 |
| 2024-02-23 | 4.150 | 4.500 | 4.150 | 4.195 | 4.195 | 14,416 |
| 2024-02-22 | 5.000 | 5.190 | 4.050 | 4.150 | 4.150 | 84,738 |
| 2024-02-21 | 4.530 | 4.680 | 4.255 | 4.680 | 4.680 | 30,466 |
| 2024-02-20 | 4.900 | 5.390 | 4.380 | 4.530 | 4.530 | 54,496 |
| 2024-02-19 | 4.900 | 5.070 | 4.525 | 4.835 | 4.835 | 36,378 |
| 2024-02-16 | 4.930 | 5.110 | 4.810 | 4.900 | 4.900 | 41,776 |
| 2024-02-15 | 5.210 | 5.440 | 4.750 | 4.930 | 4.930 | 79,064 |
| 2024-02-14 | 4.805 | 5.470 | 4.675 | 5.470 | 5.470 | 50,387 |
| 2024-02-13 | 4.995 | 4.995 | 4.705 | 4.995 | 4.995 | 19,685 |
| 2024-02-12 | 4.850 | 5.000 | 4.675 | 4.995 | 4.995 | 25,921 |
| 2024-02-09 | 4.300 | 4.660 | 4.200 | 4.660 | 4.660 | 22,509 |
| 2024-02-08 | 4.800 | 4.995 | 4.080 | 4.400 | 4.400 | 58,846 |
| 2024-02-07 | 4.325 | 4.330 | 4.215 | 4.300 | 4.300 | 13,998 |
| 2024-02-06 | 4.285 | 4.325 | 4.070 | 4.325 | 4.325 | 67,512 |
| 2024-02-05 | 4.225 | 4.530 | 4.225 | 4.330 | 4.330 | 9,061 |
| 2024-02-02 | 4.690 | 4.690 | 4.300 | 4.300 | 4.300 | 19,683 |
| 2024-02-01 | 4.685 | 4.795 | 4.600 | 4.775 | 4.775 | 20,345 |
| 2024-01-31 | 4.780 | 4.945 | 4.605 | 4.900 | 4.900 | 62,865 |
| 2024-01-30 | 4.315 | 4.800 | 4.315 | 4.780 | 4.780 | 114,833 |
| 2024-01-29 | 4.210 | 4.360 | 4.050 | 4.225 | 4.225 | 20,644 |
| 2024-01-26 | 4.580 | 4.580 | 4.220 | 4.385 | 4.385 | 20,503 |
| 2024-01-25 | 4.700 | 4.700 | 4.340 | 4.400 | 4.400 | 40,770 |
| 2024-01-24 | 4.280 | 4.700 | 4.200 | 4.700 | 4.700 | 41,471 |
| 2024-01-23 | 4.310 | 4.395 | 4.120 | 4.395 | 4.395 | 10,636 |
| 2024-01-22 | 4.505 | 4.570 | 4.325 | 4.490 | 4.490 | 11,474 |
| 2024-01-19 | 4.430 | 4.620 | 4.310 | 4.570 | 4.570 | 20,119 |
| 2024-01-18 | 4.660 | 4.665 | 4.495 | 4.650 | 4.650 | 13,165 |
| 2024-01-17 | 4.505 | 4.660 | 4.255 | 4.660 | 4.660 | 22,100 |
| 2024-01-16 | 4.505 | 4.705 | 4.460 | 4.705 | 4.705 | 10,846 |
| 2024-01-15 | 4.760 | 4.950 | 4.665 | 4.820 | 4.820 | 16,896 |
| 2024-01-12 | 4.640 | 4.905 | 4.470 | 4.905 | 4.905 | 12,916 |
| 2024-01-11 | 4.700 | 4.775 | 4.640 | 4.640 | 4.640 | 2,245 |
| 2024-01-10 | 4.990 | 5.070 | 4.610 | 5.060 | 5.060 | 15,252 |
| 2024-01-09 | 4.840 | 4.990 | 4.600 | 4.980 | 4.980 | 28,480 |
| 2024-01-08 | 5.470 | 5.470 | 4.800 | 4.900 | 4.900 | 16,091 |
| 2024-01-05 | 4.900 | 5.120 | 4.900 | 5.120 | 5.120 | 3,720 |
| 2024-01-04 | 5.450 | 5.460 | 4.975 | 5.150 | 5.150 | 12,639 |
| 2024-01-03 | 4.800 | 5.460 | 4.505 | 5.450 | 5.450 | 56,575 |
| 2024-01-02 | 4.600 | 5.200 | 4.600 | 4.800 | 4.800 | 19,342 |
| 2023-12-29 | 4.645 | 4.735 | 4.485 | 4.600 | 4.600 | 32,523 |
| 2023-12-28 | 4.350 | 4.995 | 4.100 | 4.645 | 4.645 | 58,584 |
| 2023-12-27 | 4.155 | 4.355 | 4.005 | 4.350 | 4.350 | 48,091 |
| 2023-12-22 | 4.180 | 4.695 | 3.975 | 4.195 | 4.195 | 28,825 |
| 2023-12-21 | 4.070 | 5.090 | 3.820 | 4.395 | 4.395 | 32,843 |
| 2023-12-20 | 3.970 | 4.070 | 3.845 | 4.070 | 4.070 | 83,628 |
| 2023-12-19 | 3.835 | 4.085 | 3.000 | 3.840 | 3.840 | 140,592 |
| 2023-12-18 | 4.115 | 4.225 | 4.000 | 4.225 | 4.225 | 18,906 |
| 2023-12-15 | 4.090 | 4.230 | 3.830 | 4.230 | 4.230 | 18,365 |
| 2023-12-14 | 3.980 | 4.100 | 3.835 | 4.090 | 4.090 | 79,064 |
| 2023-12-13 | 4.000 | 4.105 | 3.700 | 3.880 | 3.880 | 37,377 |
| 2023-12-12 | 4.095 | 4.095 | 3.875 | 4.000 | 4.000 | 12,150 |
| 2023-12-11 | 4.070 | 4.070 | 3.755 | 4.040 | 4.040 | 83,279 |
| 2023-12-08 | 4.100 | 4.495 | 3.875 | 4.000 | 4.000 | 70,874 |
| 2023-12-07 | 4.145 | 4.145 | 3.905 | 4.050 | 4.050 | 15,866 |
| 2023-12-06 | 3.995 | 4.070 | 3.800 | 4.070 | 4.070 | 20,831 |
| 2023-12-05 | 4.190 | 4.190 | 4.000 | 4.010 | 4.010 | 7,854 |
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.