Hotel Fast SSE AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.319	0.319	0.276	0.300	0.300	10,439
2026-07-27	0.282	0.329	0.260	0.329	0.329	13,980
2026-07-24	0.282	0.345	0.270	0.282	0.282	8,330
2026-07-23	0.271	0.329	0.271	0.327	0.327	8,677
2026-07-22	0.340	0.340	0.270	0.281	0.281	5,020
2026-07-21	0.347	0.347	0.270	0.280	0.280	19,406
2026-07-20	0.270	0.368	0.270	0.330	0.330	11,379
2026-07-17	0.299	0.340	0.260	0.270	0.270	71,765
2026-07-16	0.290	0.460	0.263	0.272	0.272	96,411
2026-07-15	0.283	0.291	0.264	0.264	0.264	38,345
2026-07-14	0.264	0.480	0.264	0.283	0.283	42,959
2026-07-13	0.325	0.325	0.264	0.324	0.324	2,615
2026-07-10	0.348	0.348	0.263	0.319	0.319	38,635
2026-07-09	0.297	0.355	0.263	0.350	0.350	210,372
2026-07-08	0.307	0.350	0.297	0.300	0.300	504,587
2026-07-07	0.330	0.346	0.305	0.305	0.305	95,832
2026-07-06	0.301	0.349	0.298	0.305	0.305	199,577
2026-07-03	0.322	0.366	0.297	0.360	0.360	167,701
2026-07-02	0.400	0.410	0.320	0.320	0.320	151,396
2026-07-01	0.366	0.500	0.366	0.400	0.400	5,764
2026-06-30	0.444	0.548	0.335	0.500	0.500	98,076
2026-06-29	0.528	0.548	0.345	0.445	0.445	52,227
2026-06-26	0.499	0.550	0.401	0.550	0.550	25,687
2026-06-25	0.390	0.522	0.370	0.499	0.499	61,464
2026-06-24	0.371	0.654	0.336	0.380	0.380	157,741
2026-06-23	0.474	0.548	0.400	0.496	0.496	136,713
2026-06-22	0.728	0.750	0.474	0.550	0.550	117,148
2026-06-18	0.778	0.778	0.402	0.728	0.728	194,350
2026-06-17	0.800	1.000	0.650	0.776	0.776	225,710
2026-06-16	0.600	0.890	0.600	0.810	0.810	347,030
2026-06-15	0.862	0.862	0.600	0.600	0.600	286,348
2026-06-12	0.994	1.100	0.756	0.930	0.930	766,073
2026-06-11	0.332	1.700	0.332	0.580	0.580	860,256
2026-06-10	0.300	0.300	0.297	0.297	0.297	55
2026-06-09	0.298	0.298	0.298	0.298	0.298	401,655
2026-06-08	0.298	0.298	0.298	0.298	0.298	100,000
2026-06-05	0.298	0.298	0.298	0.298	0.298	1,311
2026-06-04	0.298	0.298	0.298	0.298	0.298	4,188
2026-06-03	0.297	0.297	0.297	0.297	0.297	0
2026-06-02	0.300	0.300	0.297	0.297	0.297	1,349
2026-06-01	0.296	0.320	0.296	0.297	0.297	1,214
2026-05-29	0.298	0.300	0.297	0.300	0.300	3,478
2026-05-28	0.298	0.298	0.298	0.298	0.298	17,068
2026-05-27	0.298	0.300	0.297	0.298	0.298	190,115
2026-05-26	0.286	0.300	0.286	0.299	0.299	224,558
2026-05-25	0.286	0.299	0.286	0.299	0.299	2,788
2026-05-22	0.298	0.298	0.285	0.285	0.285	2,602
2026-05-21	0.300	0.300	0.285	0.300	0.300	3,353
2026-05-20	0.284	0.300	0.284	0.300	0.300	6,326
2026-05-19	0.292	0.295	0.292	0.295	0.295	10,000
2026-05-18	0.291	0.295	0.290	0.295	0.295	11,934
2026-05-15	0.289	0.290	0.288	0.290	0.290	901,803
2026-05-13	0.287	0.296	0.287	0.289	0.289	686,757
2026-05-12	0.293	0.293	0.293	0.293	0.293	2,367
2026-05-11	0.289	0.289	0.288	0.289	0.289	10,617
2026-05-08	0.293	0.293	0.289	0.289	0.289	24,425
2026-05-07	0.287	0.292	0.287	0.290	0.290	14,259
2026-05-06	0.286	0.287	0.286	0.287	0.287	125,822
2026-05-05	0.286	0.292	0.282	0.292	0.292	140,417
2026-05-04	0.277	0.289	0.277	0.281	0.281	263,911

← NewerPage 2 of 21 · 1,257 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.