Hotel Fast SSE AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	0.504	0.530	0.500	0.510	0.510	66,291
2025-02-14	0.502	0.530	0.460	0.518	0.518	213,049
2025-02-13	0.534	0.558	0.502	0.538	0.538	172,129
2025-02-12	0.554	0.568	0.534	0.534	0.534	30,191
2025-02-11	0.560	0.602	0.532	0.552	0.552	204,367
2025-02-10	0.568	0.568	0.530	0.544	0.544	27,329
2025-02-07	0.528	0.568	0.528	0.568	0.568	1,889
2025-02-06	0.560	0.582	0.526	0.526	0.526	108,214
2025-02-05	0.552	0.552	0.524	0.524	0.524	123,015
2025-02-04	0.550	0.560	0.524	0.524	0.524	115,034
2025-02-03	0.578	0.578	0.550	0.550	0.550	161,206
2025-01-31	0.578	0.580	0.560	0.562	0.562	239,039
2025-01-30	0.602	0.602	0.576	0.576	0.576	37,740
2025-01-29	0.578	0.592	0.576	0.576	0.576	20,629
2025-01-28	0.610	0.610	0.580	0.580	0.580	4,621
2025-01-27	0.598	0.614	0.580	0.602	0.602	11,743
2025-01-24	0.596	0.620	0.596	0.610	0.610	218,140
2025-01-23	0.574	0.594	0.574	0.590	0.590	27,044
2025-01-22	0.600	0.600	0.580	0.580	0.580	100,305
2025-01-21	0.582	0.582	0.580	0.580	0.580	62,980
2025-01-20	0.580	0.586	0.580	0.580	0.580	80,886
2025-01-17	0.594	0.600	0.564	0.578	0.578	185,734
2025-01-16	0.584	0.624	0.584	0.598	0.598	288,234
2025-01-15	0.648	0.648	0.582	0.582	0.582	142,327
2025-01-14	0.646	0.654	0.622	0.622	0.622	153,425
2025-01-13	0.688	0.688	0.642	0.670	0.670	43,350
2025-01-10	0.656	0.732	0.656	0.680	0.680	59,861
2025-01-09	0.696	0.696	0.650	0.654	0.654	4,737
2025-01-08	0.624	0.668	0.624	0.668	0.668	32,175
2025-01-07	0.700	0.700	0.624	0.650	0.650	216,042
2025-01-03	0.604	0.848	0.584	0.694	0.694	83,920
2025-01-02	0.560	0.602	0.560	0.598	0.598	3,082
2024-12-30	0.564	0.598	0.560	0.560	0.560	16,172
2024-12-27	0.626	0.626	0.564	0.598	0.598	53,840
2024-12-23	0.532	0.626	0.532	0.626	0.626	130,343
2024-12-20	0.570	0.572	0.532	0.572	0.572	33,291
2024-12-19	0.556	0.594	0.556	0.560	0.560	43,717
2024-12-18	0.612	0.612	0.556	0.560	0.560	201,517
2024-12-17	0.642	0.674	0.616	0.656	0.656	150,494
2024-12-16	0.652	0.678	0.642	0.642	0.642	1,587
2024-12-13	0.648	0.704	0.646	0.678	0.678	100,629
2024-12-12	0.592	0.642	0.592	0.638	0.638	54,156
2024-12-11	0.618	0.618	0.592	0.616	0.616	2,472
2024-12-10	0.592	0.592	0.592	0.592	0.592	3,695
2024-12-09	0.582	0.600	0.550	0.592	0.592	167,339
2024-12-06	0.602	0.646	0.594	0.594	0.594	8,324
2024-12-05	0.646	0.646	0.600	0.600	0.600	22,402
2024-12-04	0.606	0.606	0.606	0.606	0.606	1,363
2024-12-03	0.648	0.648	0.606	0.630	0.630	125,325
2024-12-02	0.674	0.728	0.606	0.606	0.606	108,403
2024-11-29	0.634	0.676	0.626	0.676	0.676	184,606
2024-11-28	0.632	0.680	0.600	0.626	0.626	60,772
2024-11-27	0.420	0.690	0.420	0.676	0.676	170,817
2024-11-26	0.750	0.768	0.716	0.730	0.730	146,205
2024-11-25	0.752	0.778	0.750	0.768	0.768	52,871
2024-11-22	0.778	0.778	0.752	0.770	0.770	8,990
2024-11-21	0.858	0.858	0.744	0.780	0.780	119,363
2024-11-20	0.886	0.888	0.850	0.858	0.858	126,326
2024-11-19	0.886	0.886	0.886	0.886	0.886	1,265
2024-11-18	0.910	0.910	0.878	0.886	0.886	82,767

← NewerPage 8 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.