Hotel Fast SSE AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	15.360	15.360	14.340	14.660	14.660	28,700
2022-09-28	15.800	15.800	14.680	15.100	15.100	816
2022-09-27	15.800	15.800	14.500	15.360	15.360	5,635
2022-09-26	15.040	16.880	14.760	15.340	15.340	8,023
2022-09-23	15.860	15.880	14.300	15.040	15.040	32,915
2022-09-22	16.460	16.460	15.040	15.920	15.920	6,450
2022-09-21	15.960	16.080	14.700	16.000	16.000	30,061
2022-09-20	16.100	16.660	15.400	15.900	15.900	16,547
2022-09-19	16.580	16.980	15.880	16.080	16.080	7,600
2022-09-16	17.460	17.460	16.300	16.580	16.580	5,740
2022-09-15	16.540	17.460	16.540	17.100	17.100	6,616
2022-09-14	16.000	17.180	15.400	17.060	17.060	48,045
2022-09-13	15.880	16.500	15.600	16.260	16.260	4,991
2022-09-12	16.000	16.480	15.520	15.860	15.860	6,509
2022-09-09	15.880	16.600	15.000	16.580	16.580	14,627
2022-09-08	15.040	16.560	15.040	15.880	15.880	13,480
2022-09-07	15.200	15.980	15.120	15.920	15.920	17,129
2022-09-06	17.000	17.000	15.200	15.920	15.920	27,346
2022-09-05	15.100	17.300	14.980	17.000	17.000	14,639
2022-09-02	16.500	17.460	15.660	16.080	16.080	22,517
2022-09-01	17.440	17.440	15.700	16.500	16.500	85,487
2022-08-31	18.200	18.200	17.200	17.460	17.460	7,033
2022-08-30	17.400	18.480	17.400	18.200	18.200	7,879
2022-08-29	18.460	18.460	17.500	18.260	18.260	1,813
2022-08-26	17.920	18.480	17.740	18.480	18.480	5,974
2022-08-25	19.980	19.980	18.120	18.500	18.500	3,247
2022-08-24	18.140	18.600	17.380	18.600	18.600	16,038
2022-08-23	19.140	20.700	18.540	18.660	18.660	9,816
2022-08-22	20.000	20.000	19.100	19.400	19.400	6,129
2022-08-19	20.050	20.050	19.500	20.050	20.050	12,222
2022-08-18	19.220	20.650	19.220	20.250	20.250	9,975
2022-08-17	20.000	20.700	19.400	19.720	19.720	1,481
2022-08-16	19.860	20.000	19.400	20.000	20.000	4,849
2022-08-15	19.980	20.700	19.900	20.000	20.000	27,856
2022-08-12	19.940	20.750	19.620	20.300	20.300	24,400
2022-08-11	19.300	19.700	18.920	19.700	19.700	1,127,622
2022-08-10	19.000	19.200	18.600	19.100	19.100	49,323
2022-08-09	18.980	19.280	18.780	19.100	19.100	10,355
2022-08-08	18.900	19.980	18.900	19.000	19.000	9,013
2022-08-05	19.000	19.380	19.000	19.200	19.200	7,449
2022-08-04	19.400	19.500	19.000	19.000	19.000	24,845
2022-08-03	19.420	19.500	19.000	19.400	19.400	9,990
2022-08-02	19.100	19.480	18.620	19.480	19.480	24,295
2022-08-01	18.180	19.480	18.180	19.100	19.100	16,443
2022-07-29	18.940	19.280	18.940	19.100	19.100	9,572
2022-07-28	19.240	19.480	18.660	19.000	19.000	27,366
2022-07-27	19.080	19.440	18.840	19.240	19.240	11,005
2022-07-26	19.500	20.250	18.880	19.380	19.380	41,781
2022-07-25	18.220	18.420	17.740	18.360	18.360	20,493
2022-07-22	17.980	18.400	17.840	18.340	18.340	16,844
2022-07-21	18.020	18.460	17.680	17.980	17.980	23,714
2022-07-20	18.120	18.300	17.600	18.200	18.200	10,907
2022-07-19	18.480	18.480	17.800	18.060	18.060	4,492
2022-07-18	17.080	18.540	17.080	17.980	17.980	54,074
2022-07-15	18.400	18.880	18.140	18.140	18.140	10,630
2022-07-14	18.520	19.100	18.400	18.920	18.920	17,673
2022-07-13	19.900	19.900	18.500	18.920	18.920	11,941
2022-07-12	19.200	19.200	18.400	19.140	19.140	16,688
2022-07-11	20.200	20.200	18.700	19.380	19.380	43,868
2022-07-08	19.960	20.300	19.520	20.200	20.200	18,216

← NewerPage 18 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.