Hotel Fast SSE AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	9.250	9.300	8.510	9.060	9.060	16,151
2022-12-21	9.190	9.290	8.720	9.100	9.100	18,921
2022-12-20	9.200	9.330	8.100	8.650	8.650	33,531
2022-12-19	9.670	9.670	9.000	9.000	9.000	16,382
2022-12-16	9.550	9.550	9.250	9.340	9.340	24,575
2022-12-15	9.660	10.340	9.350	9.610	9.610	216,163
2022-12-14	9.710	10.420	9.510	9.940	9.940	9,508
2022-12-13	10.500	10.500	9.350	9.710	9.710	12,080
2022-12-12	10.560	10.560	9.750	10.200	10.200	23,274
2022-12-09	10.000	10.880	10.000	10.660	10.660	16,483
2022-12-08	10.500	10.600	9.740	10.000	10.000	7,220
2022-12-07	9.790	10.140	9.750	10.140	10.140	9,551
2022-12-06	10.300	10.300	9.710	10.160	10.160	23,582
2022-12-05	10.900	11.180	10.060	10.300	10.300	21,462
2022-12-02	11.020	11.020	10.520	10.900	10.900	14,015
2022-12-01	11.000	11.300	10.640	10.940	10.940	7,606
2022-11-30	11.780	11.780	10.400	10.580	10.580	74,458
2022-11-29	10.600	11.980	9.860	10.600	10.600	70,605
2022-11-28	11.340	12.000	10.560	10.560	10.560	23,036
2022-11-25	10.900	12.200	10.800	11.340	11.340	16,893
2022-11-24	10.920	11.880	10.500	10.620	10.620	50,037
2022-11-23	12.600	12.600	10.500	10.600	10.600	204,468
2022-11-22	14.400	14.980	12.620	13.480	13.480	32,944
2022-11-21	13.240	13.800	13.100	13.240	13.240	34,961
2022-11-18	13.120	13.800	12.880	13.240	13.240	26,054
2022-11-17	13.320	14.500	13.000	13.720	13.720	37,575
2022-11-16	13.660	13.980	13.280	13.920	13.920	25,717
2022-11-15	14.400	14.400	13.260	13.660	13.660	32,214
2022-11-14	13.540	14.040	13.300	13.580	13.580	3,861
2022-11-11	13.940	14.580	13.320	13.560	13.560	59,776
2022-11-10	14.880	14.880	13.200	13.940	13.940	26,183
2022-11-09	13.600	14.940	13.600	14.200	14.200	6,663
2022-11-08	14.060	14.180	13.500	14.000	14.000	16,787
2022-11-07	14.100	14.420	13.900	14.100	14.100	16,581
2022-11-04	14.000	17.280	14.000	14.320	14.320	14,813
2022-11-03	13.840	14.000	13.700	13.940	13.940	6,604
2022-11-02	13.760	14.040	13.760	13.960	13.960	8,929
2022-11-01	13.980	14.040	13.760	13.940	13.940	7,829
2022-10-31	14.020	14.140	13.700	13.980	13.980	10,085
2022-10-28	13.660	14.300	13.600	14.020	14.020	13,524
2022-10-27	14.040	14.400	13.800	14.160	14.160	3,866
2022-10-26	14.480	14.500	13.940	14.100	14.100	14,332
2022-10-25	14.520	14.620	13.620	14.460	14.460	13,250
2022-10-24	14.040	14.500	13.840	14.240	14.240	15,555
2022-10-21	14.000	14.500	13.640	13.960	13.960	88,730
2022-10-20	14.820	14.820	13.620	13.900	13.900	36,547
2022-10-19	14.980	14.980	14.440	14.840	14.840	7,878
2022-10-18	14.980	15.000	14.180	14.580	14.580	28,794
2022-10-17	15.000	15.840	14.060	14.720	14.720	14,973
2022-10-14	15.880	15.880	14.600	15.000	15.000	19,796
2022-10-13	14.800	15.860	14.780	15.040	15.040	11,829
2022-10-12	14.000	15.460	14.000	14.800	14.800	15,334
2022-10-11	14.660	14.660	13.680	14.000	14.000	18,283
2022-10-10	14.520	14.680	13.820	14.300	14.300	43,634
2022-10-07	14.600	15.000	14.500	14.960	14.960	2,430
2022-10-06	14.840	15.000	14.200	15.000	15.000	15,588
2022-10-05	15.000	15.000	14.040	14.540	14.540	22,824
2022-10-04	15.100	15.100	14.320	14.900	14.900	13,555
2022-10-03	15.300	15.300	14.300	15.040	15.040	19,241
2022-09-30	15.340	15.340	14.200	15.300	15.300	16,961

← NewerPage 17 of 22 · 1,263 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.