FastPartner AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 49.500 | 50.300 | 49.400 | 49.600 | 48.904 | 46,505 |
| 2025-11-05 | 50.100 | 50.400 | 49.250 | 49.350 | 48.658 | 37,005 |
| 2025-11-04 | 50.900 | 50.900 | 49.600 | 49.750 | 49.052 | 66,706 |
| 2025-11-03 | 50.400 | 51.100 | 50.200 | 50.600 | 49.890 | 39,152 |
| 2025-10-31 | 51.600 | 51.700 | 50.300 | 50.300 | 49.595 | 154,477 |
| 2025-10-30 | 52.200 | 52.200 | 50.900 | 51.500 | 50.778 | 38,843 |
| 2025-10-29 | 52.600 | 53.500 | 52.100 | 52.200 | 50.926 | 62,461 |
| 2025-10-28 | 54.900 | 55.100 | 52.500 | 52.600 | 51.316 | 68,914 |
| 2025-10-27 | 55.600 | 55.600 | 52.700 | 54.200 | 52.877 | 92,760 |
| 2025-10-24 | 56.300 | 56.500 | 53.900 | 55.100 | 53.755 | 123,067 |
| 2025-10-23 | 55.000 | 56.400 | 54.500 | 56.200 | 54.828 | 105,932 |
← NewerPage 5 of 5 · 251 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-23 | 0.5750 SEK |
| 2025-10-30 | 0.5500 SEK |
| 2025-04-29 | 0.5500 SEK |
| 2024-10-30 | 0.5000 SEK |
| 2024-04-29 | 0.5000 SEK |
| 2023-10-30 | 0.5000 SEK |
| 2023-04-27 | 0.5000 SEK |
| 2022-10-28 | 1.1000 SEK |
| 2022-04-28 | 1.1000 SEK |
| 2021-10-28 | 1.0000 SEK |
| 2021-04-29 | 1.0000 SEK |
| 2020-10-29 | 0.9500 SEK |
| 2020-04-29 | 0.9500 SEK |
| 2019-10-25 | 0.8000 SEK |
| 2019-04-26 | 0.8000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.