Fastator AB historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.324	0.331	0.320	0.328	0.328	61,080
2026-10-22	0.316	0.343	0.316	0.334	0.334	95,735
2026-10-21	0.313	0.343	0.313	0.335	0.335	102,310
2026-10-20	0.310	0.335	0.310	0.334	0.334	130,906
2026-10-19	0.340	0.359	0.331	0.344	0.344	260,453
2026-10-16	0.340	0.359	0.330	0.342	0.342	160,104
2026-10-15	0.355	0.363	0.332	0.341	0.341	529,715
2026-10-14	0.340	0.377	0.340	0.347	0.347	509,866
2026-10-13	0.332	0.380	0.332	0.337	0.337	457,612
2026-10-12	0.360	0.377	0.311	0.331	0.331	3,536,859
2026-10-09	0.390	0.440	0.346	0.350	0.350	2,105,463
2026-10-08	0.378	0.420	0.315	0.387	0.387	5,811,954
2026-10-07	0.449	0.449	0.346	0.380	0.380	2,873,266
2026-10-06	0.494	0.494	0.441	0.450	0.450	1,554,533
2026-10-05	0.573	0.573	0.496	0.498	0.498	840,628
2026-10-02	0.649	0.671	0.555	0.586	0.586	1,432,599
2026-10-01	0.628	0.700	0.602	0.625	0.625	2,174,211
2026-09-30	0.600	0.673	0.600	0.630	0.630	1,092,544
2026-09-29	0.565	0.620	0.561	0.615	0.615	1,560,285
2026-09-28	0.587	0.610	0.550	0.583	0.583	2,482,818
2026-09-25	0.584	0.650	0.535	0.587	0.587	2,577,181
2026-09-24	0.577	0.609	0.515	0.592	0.592	2,003,233
2026-09-23	0.470	0.621	0.466	0.565	0.565	2,724,582

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.