Hotel Fast SSE AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	19.740	21.700	19.720	20.500	20.500	59,085
2022-04-06	20.100	20.100	19.340	19.740	19.740	20,827
2022-04-05	20.300	20.750	19.780	20.100	20.100	36,825
2022-04-04	21.000	21.000	19.320	19.860	19.860	20,465
2022-04-01	19.280	19.840	19.020	19.680	19.680	17,526
2022-03-31	20.300	20.300	18.900	19.300	19.300	54,246
2022-03-30	20.550	20.550	19.380	19.760	19.760	41,203
2022-03-29	19.900	21.250	19.500	20.350	20.350	36,112
2022-03-28	19.820	19.980	19.500	19.760	19.760	17,256
2022-03-25	20.950	20.950	19.040	19.840	19.840	75,198
2022-03-24	20.800	21.350	19.860	20.300	20.300	13,094
2022-03-23	21.200	22.000	20.100	20.600	20.600	54,760
2022-03-22	19.580	21.000	19.500	21.000	21.000	75,945
2022-03-21	19.400	19.400	18.660	19.000	19.000	40,386
2022-03-18	19.500	19.780	19.320	19.420	19.420	43,318
2022-03-17	19.480	20.300	19.400	19.600	19.600	79,079
2022-03-16	19.400	19.700	19.100	19.480	19.480	88,391
2022-03-15	20.150	20.450	19.040	19.400	19.400	32,192
2022-03-14	20.750	20.750	19.340	20.150	20.150	39,245
2022-03-11	20.500	20.950	20.100	20.750	20.750	31,487
2022-03-10	21.250	21.250	19.780	20.600	20.600	17,152
2022-03-09	21.450	21.450	20.050	20.600	20.600	30,912
2022-03-08	19.740	20.950	19.700	20.150	20.150	49,859
2022-03-07	18.780	20.400	17.220	19.720	19.720	135,895
2022-03-04	19.900	20.000	18.720	19.000	19.000	84,591
2022-03-03	21.550	21.550	20.000	20.000	20.000	98,453
2022-03-02	21.450	22.500	20.550	21.550	21.550	91,487
2022-03-01	23.150	23.150	20.750	21.400	21.400	175,322
2022-02-28	22.000	23.550	21.100	23.550	23.550	127,165
2022-02-25	23.800	23.800	21.650	22.450	22.450	306,465
2022-02-24	21.150	24.000	21.100	22.650	22.650	284,781
2022-02-23	22.850	23.700	22.750	22.800	22.800	63,116
2022-02-22	20.450	22.950	20.250	22.750	22.750	71,408
2022-02-21	21.150	21.950	20.250	21.300	21.300	105,189
2022-02-18	22.750	22.750	21.300	22.000	22.000	97,419
2022-02-17	22.850	23.150	21.300	22.500	22.500	115,902
2022-02-16	24.050	24.500	21.850	22.850	22.850	128,454
2022-02-15	23.550	24.200	22.250	24.050	24.050	89,605
2022-02-14	24.800	24.800	22.000	23.200	23.200	263,210
2022-02-11	25.850	27.100	24.100	25.250	25.250	170,613
2022-02-10	27.150	27.150	25.650	26.200	26.200	47,407
2022-02-09	27.100	27.200	25.500	27.200	27.200	98,961
2022-02-08	26.900	27.700	26.300	27.200	27.200	50,762
2022-02-07	28.900	29.000	26.750	28.150	28.150	150,324
2022-02-04	28.200	28.250	26.500	28.150	28.150	150,668
2022-02-03	27.450	28.300	26.400	28.200	28.200	72,543
2022-02-02	27.600	29.300	26.850	27.700	27.700	48,029
2022-02-01	26.050	28.100	26.050	27.500	27.500	145,943
2022-01-31	24.200	25.550	24.200	25.500	25.500	54,648
2022-01-28	24.100	24.600	23.600	24.200	24.200	24,033
2022-01-27	23.950	25.750	23.000	24.600	24.600	97,009
2022-01-26	23.750	24.400	23.550	24.000	24.000	50,329
2022-01-25	26.000	27.400	23.350	23.800	23.800	81,427
2022-01-24	26.150	26.150	23.650	25.000	25.000	115,560
2022-01-21	26.900	26.900	25.400	26.150	26.150	25,695
2022-01-20	25.900	27.300	25.900	26.900	26.900	86,585
2022-01-19	25.850	26.000	25.150	25.900	25.900	36,934
2022-01-18	26.200	26.200	24.350	25.850	25.850	82,329
2022-01-17	25.500	25.950	24.700	25.850	25.850	151,424
2022-01-14	25.350	26.000	24.500	25.700	25.700	75,859

← NewerPage 20 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.