Hotel Fast SSE AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 8,880 |
| 2024-11-14 | 0.918 | 0.946 | 0.886 | 0.906 | 0.906 | 92,891 |
| 2024-11-13 | 0.912 | 0.940 | 0.880 | 0.920 | 0.920 | 108,201 |
| 2024-11-12 | 0.900 | 0.902 | 0.894 | 0.902 | 0.902 | 3,856 |
| 2024-11-11 | 0.930 | 0.936 | 0.858 | 0.930 | 0.930 | 146,518 |
| 2024-11-08 | 0.976 | 0.980 | 0.940 | 0.980 | 0.980 | 69,272 |
| 2024-11-07 | 0.960 | 0.996 | 0.922 | 0.996 | 0.996 | 55,757 |
| 2024-11-06 | 0.922 | 0.960 | 0.922 | 0.942 | 0.942 | 63,759 |
| 2024-11-05 | 0.950 | 0.960 | 0.922 | 0.944 | 0.944 | 7,695 |
| 2024-11-04 | 0.922 | 0.958 | 0.922 | 0.940 | 0.940 | 8,884 |
| 2024-11-01 | 0.950 | 0.950 | 0.890 | 0.890 | 0.890 | 78,923 |
| 2024-10-31 | 1.040 | 1.040 | 0.954 | 0.996 | 0.996 | 80,897 |
| 2024-10-30 | 0.984 | 1.000 | 0.922 | 1.000 | 1.000 | 141,505 |
| 2024-10-29 | 0.952 | 1.015 | 0.952 | 1.015 | 1.015 | 62,234 |
| 2024-10-28 | 0.980 | 0.980 | 0.950 | 0.960 | 0.960 | 5,123 |
| 2024-10-25 | 1.015 | 1.015 | 0.952 | 0.982 | 0.982 | 45,038 |
| 2024-10-24 | 0.974 | 1.015 | 0.974 | 1.015 | 1.015 | 25,571 |
| 2024-10-23 | 0.950 | 1.005 | 0.950 | 1.005 | 1.005 | 10,603 |
| 2024-10-22 | 1.000 | 1.000 | 0.950 | 0.998 | 0.998 | 21,333 |
| 2024-10-21 | 0.990 | 1.005 | 0.990 | 1.000 | 1.000 | 63,676 |
| 2024-10-18 | 0.932 | 0.996 | 0.930 | 0.990 | 0.990 | 134,693 |
| 2024-10-17 | 0.966 | 0.966 | 0.904 | 0.952 | 0.952 | 78,475 |
| 2024-10-16 | 0.996 | 0.996 | 0.950 | 0.966 | 0.966 | 72,653 |
| 2024-10-15 | 0.980 | 1.000 | 0.976 | 0.976 | 0.976 | 11,333 |
| 2024-10-14 | 1.035 | 1.035 | 0.930 | 0.980 | 0.980 | 27,280 |
| 2024-10-11 | 0.834 | 1.175 | 0.800 | 1.035 | 1.035 | 71,333 |
| 2024-10-10 | 0.834 | 0.834 | 0.834 | 0.834 | 0.834 | 1,555 |
| 2024-10-09 | 0.832 | 0.832 | 0.800 | 0.830 | 0.830 | 24,726 |
| 2024-10-08 | 0.850 | 0.850 | 0.832 | 0.832 | 0.832 | 2,580 |
| 2024-10-07 | 0.880 | 0.880 | 0.830 | 0.856 | 0.856 | 44,837 |
| 2024-10-04 | 0.882 | 0.882 | 0.850 | 0.862 | 0.862 | 10,594 |
| 2024-10-03 | 0.816 | 0.942 | 0.816 | 0.884 | 0.884 | 124,681 |
| 2024-10-02 | 0.804 | 0.840 | 0.800 | 0.814 | 0.814 | 31,281 |
| 2024-10-01 | 0.800 | 0.894 | 0.800 | 0.826 | 0.826 | 72,765 |
| 2024-09-30 | 0.712 | 0.736 | 0.712 | 0.736 | 0.736 | 751 |
| 2024-09-27 | 0.768 | 0.768 | 0.704 | 0.736 | 0.736 | 68,023 |
| 2024-09-26 | 0.768 | 0.768 | 0.722 | 0.768 | 0.768 | 6,595 |
| 2024-09-25 | 0.752 | 0.770 | 0.724 | 0.724 | 0.724 | 46,527 |
| 2024-09-24 | 0.750 | 0.750 | 0.714 | 0.730 | 0.730 | 23,670 |
| 2024-09-23 | 0.762 | 0.784 | 0.750 | 0.750 | 0.750 | 91,632 |
| 2024-09-20 | 0.828 | 0.850 | 0.764 | 0.770 | 0.770 | 174,351 |
| 2024-09-19 | 0.828 | 0.852 | 0.810 | 0.810 | 0.810 | 29,866 |
| 2024-09-18 | 0.894 | 0.894 | 0.806 | 0.828 | 0.828 | 46,718 |
| 2024-09-17 | 0.730 | 0.832 | 0.718 | 0.832 | 0.832 | 257,469 |
| 2024-09-16 | 0.940 | 0.940 | 0.546 | 0.720 | 0.720 | 850,785 |
| 2024-09-13 | 1.070 | 1.070 | 1.040 | 1.050 | 1.050 | 18,921 |
| 2024-09-12 | 1.040 | 1.080 | 1.040 | 1.075 | 1.075 | 104,993 |
| 2024-09-11 | 1.040 | 1.040 | 1.005 | 1.040 | 1.040 | 11,755 |
| 2024-09-10 | 1.070 | 1.070 | 1.030 | 1.030 | 1.030 | 33,887 |
| 2024-09-09 | 1.015 | 1.070 | 1.015 | 1.070 | 1.070 | 37,945 |
| 2024-09-06 | 1.020 | 1.045 | 1.010 | 1.040 | 1.040 | 71,038 |
| 2024-09-05 | 0.950 | 1.175 | 0.950 | 1.000 | 1.000 | 208,382 |
| 2024-09-04 | 0.942 | 0.988 | 0.930 | 0.950 | 0.950 | 376,294 |
| 2024-09-03 | 0.974 | 0.996 | 0.942 | 0.990 | 0.990 | 60,868 |
| 2024-09-02 | 0.972 | 1.000 | 0.950 | 0.998 | 0.998 | 192,304 |
| 2024-08-30 | 1.010 | 1.095 | 0.996 | 1.000 | 1.000 | 296,216 |
| 2024-08-29 | 0.982 | 1.025 | 0.982 | 1.010 | 1.010 | 231,367 |
| 2024-08-28 | 1.000 | 1.000 | 0.962 | 0.982 | 0.982 | 41,728 |
| 2024-08-27 | 0.988 | 1.000 | 0.978 | 1.000 | 1.000 | 6,544 |
| 2024-08-26 | 0.998 | 1.000 | 0.976 | 1.000 | 1.000 | 124,179 |
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.