Hotel Fast SSE AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	19.520	20.450	19.500	19.960	19.960	20,869
2022-07-06	20.450	20.450	19.200	20.100	20.100	35,148
2022-07-05	20.250	20.550	19.520	20.100	20.100	20,425
2022-07-04	20.250	20.850	19.460	20.250	20.250	47,746
2022-07-01	19.720	21.050	19.280	20.250	20.250	63,492
2022-06-30	19.960	19.960	18.820	19.720	19.720	66,860
2022-06-29	19.760	19.940	19.100	19.360	19.360	32,837
2022-06-28	20.200	20.700	19.600	19.700	19.700	51,401
2022-06-27	20.000	20.500	19.800	20.000	20.000	45,455
2022-06-23	19.960	19.960	18.760	19.380	19.380	25,208
2022-06-22	19.280	20.100	18.380	19.220	19.220	48,297
2022-06-21	18.500	19.480	18.500	19.280	19.280	14,730
2022-06-20	19.700	19.700	18.240	18.780	18.780	34,159
2022-06-17	18.960	19.900	18.560	19.900	19.900	21,064
2022-06-16	19.980	20.000	18.500	18.960	18.960	131,622
2022-06-15	19.260	20.250	17.500	20.150	20.150	75,449
2022-06-14	18.520	19.480	17.000	19.260	19.260	94,300
2022-06-13	19.280	20.050	18.000	18.700	18.700	79,509
2022-06-10	19.940	19.940	18.800	19.340	19.340	64,486
2022-06-09	19.600	19.960	18.840	19.940	19.940	42,417
2022-06-08	20.150	20.150	19.140	19.920	19.920	183,005
2022-06-07	20.500	20.500	19.600	19.900	19.900	225,137
2022-06-03	20.900	20.900	19.200	19.420	19.420	47,026
2022-06-02	21.550	21.550	18.520	19.960	19.960	20,884
2022-06-01	18.980	19.960	18.500	19.420	19.420	57,830
2022-05-31	17.600	19.380	16.960	18.880	18.880	76,133
2022-05-30	17.600	17.760	16.000	17.700	17.700	161,668
2022-05-27	16.520	17.880	15.460	17.560	17.560	101,253
2022-05-25	16.460	16.520	13.500	16.520	16.520	210,089
2022-05-24	16.380	16.460	16.100	16.340	16.340	19,979
2022-05-23	16.420	16.420	16.000	16.380	16.380	27,621
2022-05-20	16.460	16.460	15.840	16.420	16.420	15,171
2022-05-19	16.300	16.500	15.540	16.460	16.460	31,832
2022-05-18	16.300	16.300	15.720	16.160	16.160	20,844
2022-05-17	16.360	16.360	15.680	16.300	16.300	17,079
2022-05-16	16.400	16.580	15.620	16.320	16.320	29,890
2022-05-13	16.200	16.740	15.200	16.600	16.600	40,266
2022-05-12	14.660	16.200	14.000	16.200	16.200	67,857
2022-05-11	14.680	14.680	13.700	14.660	14.660	64,948
2022-05-10	15.000	15.000	14.140	14.440	14.440	32,697
2022-05-09	14.500	15.840	13.960	15.000	15.000	36,623
2022-05-06	15.300	15.500	14.320	14.780	14.780	43,782
2022-05-05	15.500	15.820	15.180	15.640	15.640	16,867
2022-05-04	16.580	16.580	15.400	15.820	15.820	30,166
2022-05-03	16.400	16.400	15.760	16.160	16.160	17,139
2022-05-02	17.480	17.480	15.260	16.400	16.400	47,918
2022-04-29	15.780	17.460	15.000	17.460	17.460	51,590
2022-04-28	14.960	15.740	14.640	15.500	15.500	27,487
2022-04-27	15.880	16.000	14.720	14.960	14.960	114,543
2022-04-26	16.680	16.680	15.600	15.880	15.880	70,267
2022-04-25	16.460	16.460	15.760	16.220	16.220	80,037
2022-04-22	16.840	16.840	15.920	16.460	16.460	91,573
2022-04-21	17.060	17.220	16.500	16.840	16.840	86,138
2022-04-20	17.300	17.780	16.800	17.060	17.060	86,310
2022-04-19	17.820	20.000	17.020	17.300	17.300	52,655
2022-04-14	18.680	18.680	16.700	17.820	17.820	117,795
2022-04-13	20.300	21.500	17.000	18.100	18.100	187,383
2022-04-12	19.800	20.000	19.060	20.000	20.000	24,490
2022-04-11	20.200	20.300	19.600	20.150	20.150	16,603
2022-04-08	21.700	21.750	19.540	20.400	20.400	40,293

← NewerPage 19 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.