Hotel Fast SSE AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	6.440	6.440	5.110	5.640	5.640	48,031
2023-09-08	6.360	6.360	5.750	5.750	5.750	63,054
2023-09-07	5.450	6.640	5.150	6.360	6.360	97,682
2023-09-06	6.000	6.000	5.310	5.600	5.600	173,310
2023-09-05	5.940	6.120	5.410	6.000	6.000	42,130
2023-09-04	6.100	6.370	6.010	6.190	6.190	4,305
2023-09-01	6.400	7.000	5.680	6.500	6.500	123,896
2023-08-31	6.690	6.690	6.200	6.520	6.520	43,122
2023-08-30	6.890	6.890	6.320	6.690	6.690	22,729
2023-08-29	7.060	7.920	6.640	6.890	6.890	19,392
2023-08-28	7.560	8.160	6.590	7.200	7.200	100,857
2023-08-25	8.270	8.270	7.400	7.550	7.550	66,270
2023-08-24	7.610	9.090	7.070	7.470	7.470	24,976
2023-08-23	7.800	8.190	7.400	7.800	7.800	14,046
2023-08-22	7.810	8.290	7.400	7.800	7.800	13,808
2023-08-21	8.000	8.300	7.550	7.810	7.810	25,827
2023-08-18	8.300	8.400	8.000	8.390	8.390	13,394
2023-08-17	8.300	8.300	7.540	8.200	8.200	80,359
2023-08-16	9.800	10.340	8.000	8.300	8.300	297,301
2023-08-15	11.940	11.940	10.040	11.380	11.380	37,069
2023-08-14	10.760	10.820	10.260	10.600	10.600	15,005
2023-08-11	10.820	11.800	10.580	10.840	10.840	63,189
2023-08-10	10.960	11.840	10.700	11.180	11.180	32,626
2023-08-09	10.020	10.960	10.020	10.960	10.960	36,653
2023-08-08	10.880	10.960	10.440	10.800	10.800	14,169
2023-08-07	10.720	10.720	9.990	10.640	10.640	29,768
2023-08-04	10.780	10.960	10.480	10.720	10.720	11,186
2023-08-03	11.100	11.100	10.300	10.760	10.760	12,271
2023-08-02	10.800	10.980	10.520	10.980	10.980	1,670
2023-08-01	10.820	10.820	10.560	10.780	10.780	6,076
2023-07-31	10.760	11.040	10.180	11.000	11.000	29,930
2023-07-28	10.880	10.980	10.380	10.760	10.760	14,488
2023-07-27	10.920	10.980	10.600	10.880	10.880	3,895
2023-07-26	10.500	10.940	10.260	10.920	10.920	3,765
2023-07-25	10.680	10.820	10.160	10.500	10.500	24,770
2023-07-24	10.060	10.680	9.900	10.680	10.680	52,076
2023-07-21	9.950	10.980	9.910	10.980	10.980	26,506
2023-07-20	10.100	10.680	9.810	10.400	10.400	20,458
2023-07-19	9.820	10.460	9.820	10.120	10.120	47,975
2023-07-18	11.000	11.000	10.100	10.480	10.480	76,992
2023-07-17	11.600	11.600	10.320	11.000	11.000	39,162
2023-07-14	11.640	11.640	10.940	11.600	11.600	14,411
2023-07-13	11.220	11.520	11.140	11.520	11.520	7,454
2023-07-12	11.660	11.980	10.680	10.680	10.680	8,821
2023-07-11	11.320	11.800	11.000	11.660	11.660	17,807
2023-07-10	11.960	11.960	11.000	11.460	11.460	12,463
2023-07-07	12.000	12.000	11.240	11.540	11.540	4,634
2023-07-06	11.020	11.760	10.840	11.540	11.540	10,331
2023-07-05	11.220	11.480	10.740	11.200	11.200	59,479
2023-07-04	12.000	12.000	11.140	11.140	11.140	26,579
2023-07-03	11.600	12.000	11.040	12.000	12.000	64,085
2023-06-30	13.000	13.000	11.500	12.200	12.200	16,673
2023-06-29	11.900	12.600	11.300	12.500	12.500	61,085
2023-06-28	11.800	12.000	11.020	11.960	11.960	46,888
2023-06-27	11.600	11.800	10.340	11.800	11.800	46,822
2023-06-26	11.800	11.800	11.300	11.660	11.660	15,497
2023-06-22	10.620	11.100	10.320	11.100	11.100	34,800
2023-06-21	11.000	11.200	10.400	10.660	10.660	82,476
2023-06-20	10.100	10.560	9.900	10.560	10.560	26,046
2023-06-19	10.040	10.440	9.820	10.340	10.340	10,819

← NewerPage 14 of 22 · 1,262 trading daysOlder →

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.