Hotel Fast SSE AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	10.040	10.440	9.820	10.340	10.340	10,819
2023-06-16	10.000	10.340	9.780	10.040	10.040	106,419
2023-06-15	10.620	10.860	9.850	10.180	10.180	75,124
2023-06-14	10.040	11.140	10.040	10.560	10.560	37,059
2023-06-13	10.460	11.320	10.380	11.060	11.060	31,034
2023-06-12	11.500	11.500	9.900	10.480	10.480	79,277
2023-06-09	10.960	11.500	10.960	11.500	11.500	18,679
2023-06-08	11.280	11.580	10.520	11.500	11.500	33,781
2023-06-07	10.980	11.500	10.320	11.280	11.280	422,004
2023-06-05	11.600	11.960	10.980	10.980	10.980	48,217
2023-06-02	11.660	12.080	11.480	11.980	11.980	26,140
2023-06-01	12.360	12.360	11.500	12.000	12.000	43,878
2023-05-31	12.500	12.680	11.700	12.360	12.360	46,956
2023-05-30	12.400	12.660	12.220	12.520	12.520	25,531
2023-05-29	12.880	13.060	12.420	12.540	12.540	119,030
2023-05-26	13.320	13.320	12.600	12.880	12.880	26,274
2023-05-25	13.860	13.860	13.060	13.760	13.760	8,177
2023-05-24	13.000	13.480	11.800	13.480	13.480	112,088
2023-05-23	13.120	13.380	12.320	13.020	13.020	187,182
2023-05-22	14.340	14.700	13.120	13.480	13.480	79,565
2023-05-19	14.900	15.000	14.440	14.820	14.820	37,140
2023-05-17	13.540	14.980	12.800	14.900	14.900	185,087
2023-05-16	15.100	15.100	14.540	15.000	15.000	54,863
2023-05-15	14.640	15.100	14.360	15.100	15.100	72,554
2023-05-12	14.960	14.960	14.500	14.600	14.600	28,473
2023-05-11	14.480	15.200	14.480	14.960	14.960	20,173
2023-05-10	14.560	15.080	14.340	14.700	14.700	46,033
2023-05-09	14.860	14.960	14.200	14.560	14.560	42,320
2023-05-08	14.980	15.480	14.600	15.080	15.080	58,255
2023-05-05	14.900	14.980	14.260	14.980	14.980	52,406
2023-05-04	14.200	15.000	14.000	14.900	14.900	90,049
2023-05-03	14.540	14.540	13.820	14.200	14.200	76,509
2023-05-02	14.540	15.080	14.540	14.780	14.780	63,635
2023-04-28	14.980	14.980	14.260	14.540	14.540	102,625
2023-04-27	14.900	15.000	13.720	14.980	14.980	131,766
2023-04-26	14.600	15.000	13.980	15.000	15.000	139,737
2023-04-25	14.580	14.860	14.020	14.600	14.600	42,479
2023-04-24	14.960	14.980	14.500	14.580	14.580	63,129
2023-04-21	14.680	14.740	14.200	14.740	14.740	30,079
2023-04-20	14.520	14.800	14.320	14.700	14.700	40,153
2023-04-19	14.860	15.160	14.320	14.900	14.900	29,548
2023-04-18	14.120	14.880	13.800	14.880	14.880	107,308
2023-04-17	14.000	14.500	13.720	14.120	14.120	44,115
2023-04-14	12.940	14.000	12.940	14.000	14.000	33,534
2023-04-13	13.520	14.100	13.100	13.480	13.480	57,287
2023-04-12	13.980	14.160	13.500	13.900	13.900	83,057
2023-04-11	14.900	14.900	13.980	13.980	13.980	116,754
2023-04-06	14.980	15.240	14.560	14.900	14.900	26,096
2023-04-05	15.400	15.400	14.500	14.980	14.980	78,136
2023-04-04	15.180	15.900	14.500	15.000	15.000	300,004
2023-04-03	15.020	15.540	13.600	14.540	14.540	172,194
2023-03-31	15.280	15.280	14.000	15.000	15.000	184,442
2023-03-30	14.940	16.000	14.360	15.300	15.300	242,628
2023-03-29	13.820	15.000	12.900	14.500	14.500	323,835
2023-03-28	14.460	15.000	13.120	13.840	13.840	113,333
2023-03-27	13.600	14.400	12.720	14.300	14.300	84,576
2023-03-24	12.780	14.300	12.340	13.480	13.480	244,274
2023-03-23	13.000	13.300	12.260	12.880	12.880	78,135
2023-03-22	11.820	13.200	11.220	12.900	12.900	52,290
2023-03-21	12.980	12.980	11.200	11.480	11.480	77,006

← NewerPage 15 of 22 · 1,263 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.