Hotel Fast SSE AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	13.000	13.000	12.000	12.480	12.480	46,704
2023-03-17	11.800	13.000	11.800	13.000	13.000	115,256
2023-03-16	10.700	12.480	10.700	11.920	11.920	40,205
2023-03-15	10.640	12.220	10.420	10.980	10.980	155,163
2023-03-14	10.840	10.840	9.900	10.340	10.340	25,850
2023-03-13	10.980	10.980	10.100	10.840	10.840	5,163
2023-03-10	10.500	11.780	10.300	10.980	10.980	15,117
2023-03-09	11.660	11.800	10.620	10.940	10.940	33,102
2023-03-08	11.300	11.680	11.060	11.500	11.500	9,232
2023-03-07	12.260	12.260	11.280	11.540	11.540	21,267
2023-03-06	11.980	12.680	11.040	12.280	12.280	37,298
2023-03-03	11.300	12.000	10.300	12.000	12.000	550,586
2023-03-02	10.400	11.380	10.400	10.800	10.800	9,119
2023-03-01	11.100	11.100	10.600	10.900	10.900	18,473
2023-02-28	10.800	11.240	10.360	10.820	10.820	17,386
2023-02-27	10.980	11.100	10.600	10.800	10.800	56,281
2023-02-24	12.200	12.400	10.700	10.980	10.980	65,554
2023-02-23	11.960	12.460	11.260	12.200	12.200	43,088
2023-02-22	12.000	13.000	11.200	12.580	12.580	54,388
2023-02-21	12.140	12.980	11.760	12.440	12.440	24,956
2023-02-20	12.360	12.380	11.800	12.140	12.140	19,136
2023-02-17	13.000	13.480	12.300	12.380	12.380	46,188
2023-02-16	12.600	13.440	12.500	13.000	13.000	17,855
2023-02-15	13.340	13.340	12.000	12.700	12.700	73,381
2023-02-14	14.220	14.220	12.380	13.360	13.360	72,275
2023-02-13	14.680	14.680	12.340	13.880	13.880	119,625
2023-02-10	13.960	14.500	13.160	13.760	13.760	45,304
2023-02-09	13.180	13.900	12.380	13.800	13.800	36,193
2023-02-08	13.500	13.980	12.200	12.980	12.980	60,938
2023-02-07	10.940	13.200	10.940	12.960	12.960	191,911
2023-02-06	11.000	11.000	10.200	10.700	10.700	41,373
2023-02-03	10.520	11.000	10.380	10.460	10.460	17,848
2023-02-02	10.720	11.280	10.020	10.520	10.520	35,864
2023-02-01	11.360	11.380	10.280	10.720	10.720	22,523
2023-01-31	10.920	11.500	10.900	11.180	11.180	18,922
2023-01-30	11.780	11.780	10.500	10.900	10.900	5,392
2023-01-27	10.920	11.200	10.380	11.000	11.000	44,356
2023-01-26	10.460	10.980	10.000	10.940	10.940	23,151
2023-01-25	9.580	11.800	9.400	10.460	10.460	23,386
2023-01-24	9.570	9.670	8.950	9.400	9.400	4,560
2023-01-23	8.990	9.980	8.710	9.570	9.570	14,947
2023-01-20	8.750	9.170	8.580	8.580	8.580	11,683
2023-01-19	9.230	9.270	8.610	8.750	8.750	28,420
2023-01-18	9.300	9.370	8.980	9.230	9.230	4,732
2023-01-17	9.250	9.480	8.750	9.390	9.390	39,278
2023-01-16	8.960	9.200	8.230	9.000	9.000	14,597
2023-01-13	10.180	10.180	9.000	9.370	9.370	34,613
2023-01-12	9.600	10.080	9.250	9.970	9.970	22,719
2023-01-11	10.400	10.400	9.550	9.800	9.800	10,001
2023-01-10	9.550	9.890	9.500	9.750	9.750	1,421
2023-01-09	10.140	10.960	9.450	9.680	9.680	20,338
2023-01-05	10.000	10.200	9.330	9.990	9.990	5,152
2023-01-04	9.430	9.990	8.970	9.990	9.990	15,610
2023-01-03	8.870	9.590	8.870	9.430	9.430	6,354
2023-01-02	7.850	9.450	7.510	9.100	9.100	87,236
2022-12-30	8.280	8.280	7.560	7.910	7.910	34,666
2022-12-29	8.500	8.500	7.670	7.940	7.940	45,307
2022-12-28	8.400	8.450	7.710	8.200	8.200	50,034
2022-12-27	8.680	8.880	8.260	8.600	8.600	52,207
2022-12-23	8.800	9.000	8.540	8.990	8.990	20,925

← NewerPage 16 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.