Hotel Fast SSE AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 4.170 | 4.575 | 4.120 | 4.235 | 4.235 | 129,468 |
| 2023-12-01 | 4.000 | 4.580 | 4.000 | 4.475 | 4.475 | 58,705 |
| 2023-11-30 | 3.800 | 4.500 | 3.800 | 4.000 | 4.000 | 90,714 |
| 2023-11-29 | 3.700 | 3.800 | 3.605 | 3.800 | 3.800 | 21,619 |
| 2023-11-28 | 3.650 | 3.700 | 3.635 | 3.700 | 3.700 | 11,377 |
| 2023-11-27 | 3.770 | 3.770 | 3.600 | 3.650 | 3.650 | 13,621 |
| 2023-11-24 | 3.815 | 3.925 | 3.710 | 3.875 | 3.875 | 22,927 |
| 2023-11-23 | 3.805 | 3.855 | 3.715 | 3.815 | 3.815 | 12,623 |
| 2023-11-22 | 3.545 | 3.865 | 3.545 | 3.800 | 3.800 | 36,489 |
| 2023-11-21 | 3.605 | 3.895 | 3.540 | 3.600 | 3.600 | 16,457 |
| 2023-11-20 | 4.000 | 4.000 | 3.625 | 3.625 | 3.625 | 37,231 |
| 2023-11-17 | 3.750 | 3.850 | 3.605 | 3.800 | 3.800 | 84,667 |
| 2023-11-16 | 4.160 | 4.160 | 3.750 | 3.850 | 3.850 | 89,933 |
| 2023-11-15 | 4.300 | 4.800 | 3.600 | 3.810 | 3.810 | 139,101 |
| 2023-11-14 | 4.385 | 4.385 | 4.100 | 4.170 | 4.170 | 10,827 |
| 2023-11-13 | 4.000 | 4.195 | 4.000 | 4.180 | 4.180 | 21,323 |
| 2023-11-10 | 4.170 | 4.545 | 4.050 | 4.050 | 4.050 | 35,204 |
| 2023-11-09 | 4.115 | 4.115 | 3.960 | 4.110 | 4.110 | 24,393 |
| 2023-11-08 | 4.040 | 4.130 | 4.020 | 4.120 | 4.120 | 13,900 |
| 2023-11-07 | 4.140 | 4.140 | 4.020 | 4.135 | 4.135 | 3,320 |
| 2023-11-06 | 4.140 | 4.215 | 4.140 | 4.205 | 4.205 | 1,767 |
| 2023-11-03 | 4.030 | 4.675 | 3.970 | 4.200 | 4.200 | 40,501 |
| 2023-11-02 | 4.025 | 4.130 | 4.025 | 4.030 | 4.030 | 18,416 |
| 2023-11-01 | 4.140 | 4.200 | 4.025 | 4.135 | 4.135 | 13,346 |
| 2023-10-31 | 4.015 | 4.135 | 4.000 | 4.135 | 4.135 | 10,208 |
| 2023-10-30 | 4.110 | 4.110 | 3.805 | 4.105 | 4.105 | 38,287 |
| 2023-10-27 | 4.135 | 4.470 | 3.995 | 4.110 | 4.110 | 39,504 |
| 2023-10-26 | 4.165 | 4.490 | 4.050 | 4.135 | 4.135 | 27,778 |
| 2023-10-25 | 4.800 | 4.800 | 4.100 | 4.160 | 4.160 | 45,999 |
| 2023-10-24 | 3.970 | 4.800 | 3.865 | 4.800 | 4.800 | 20,603 |
| 2023-10-23 | 4.390 | 4.390 | 3.750 | 3.965 | 3.965 | 52,796 |
| 2023-10-20 | 4.695 | 4.800 | 4.055 | 4.190 | 4.190 | 132,884 |
| 2023-10-19 | 5.120 | 5.120 | 4.605 | 4.695 | 4.695 | 100,861 |
| 2023-10-18 | 4.950 | 5.590 | 4.760 | 5.180 | 5.180 | 51,913 |
| 2023-10-17 | 6.000 | 6.000 | 4.810 | 4.950 | 4.950 | 39,396 |
| 2023-10-16 | 4.595 | 5.800 | 4.510 | 4.965 | 4.965 | 41,677 |
| 2023-10-13 | 4.365 | 4.800 | 4.140 | 4.490 | 4.490 | 261,724 |
| 2023-10-12 | 4.210 | 4.210 | 3.950 | 4.020 | 4.020 | 22,375 |
| 2023-10-11 | 4.505 | 5.390 | 4.205 | 4.340 | 4.340 | 103,366 |
| 2023-10-10 | 5.120 | 5.120 | 4.465 | 4.535 | 4.535 | 22,300 |
| 2023-10-09 | 5.440 | 5.440 | 4.500 | 4.645 | 4.645 | 22,041 |
| 2023-10-06 | 5.800 | 5.800 | 4.835 | 4.895 | 4.895 | 48,273 |
| 2023-10-05 | 5.230 | 5.250 | 5.000 | 5.220 | 5.220 | 36,690 |
| 2023-10-04 | 5.980 | 6.500 | 5.000 | 5.240 | 5.240 | 95,521 |
| 2023-10-03 | 5.200 | 6.460 | 5.200 | 6.000 | 6.000 | 63,257 |
| 2023-10-02 | 5.910 | 5.910 | 5.220 | 5.380 | 5.380 | 40,072 |
| 2023-09-29 | 6.170 | 6.170 | 5.350 | 5.590 | 5.590 | 101,071 |
| 2023-09-28 | 6.210 | 6.860 | 5.780 | 6.040 | 6.040 | 33,680 |
| 2023-09-27 | 7.000 | 7.000 | 6.010 | 6.870 | 6.870 | 17,386 |
| 2023-09-26 | 6.680 | 7.000 | 6.160 | 6.840 | 6.840 | 23,360 |
| 2023-09-25 | 6.080 | 7.450 | 5.790 | 6.000 | 6.000 | 13,504 |
| 2023-09-22 | 6.300 | 6.500 | 5.720 | 6.070 | 6.070 | 25,728 |
| 2023-09-21 | 6.640 | 6.640 | 5.500 | 5.650 | 5.650 | 9,355 |
| 2023-09-20 | 5.770 | 6.000 | 4.970 | 5.630 | 5.630 | 20,939 |
| 2023-09-19 | 5.200 | 5.320 | 5.050 | 5.050 | 5.050 | 1,010 |
| 2023-09-18 | 4.820 | 6.010 | 4.505 | 5.590 | 5.590 | 36,689 |
| 2023-09-15 | 5.300 | 5.340 | 4.695 | 5.200 | 5.200 | 57,276 |
| 2023-09-14 | 5.490 | 5.490 | 5.040 | 5.280 | 5.280 | 10,664 |
| 2023-09-13 | 5.120 | 5.640 | 5.100 | 5.490 | 5.490 | 102,516 |
| 2023-09-12 | 5.640 | 6.380 | 5.340 | 5.410 | 5.410 | 17,379 |
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.