Hotel Fast SSE AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	24.950	25.600	23.900	25.450	25.450	121,411
2022-01-12	25.000	25.000	24.050	24.950	24.950	140,091
2022-01-11	26.450	26.450	24.800	25.250	25.250	281,199
2022-01-10	27.000	27.000	25.350	26.600	26.600	216,862
2022-01-07	29.200	29.200	26.550	27.500	27.500	171,761
2022-01-05	29.000	29.600	28.850	29.200	29.200	36,955
2022-01-04	29.300	29.750	28.700	29.000	29.000	36,084
2022-01-03	29.150	29.850	29.000	29.250	29.250	71,472
2021-12-30	29.050	29.150	27.800	29.150	29.150	117,248
2021-12-29	29.700	29.700	29.050	29.400	29.400	34,259
2021-12-28	29.450	29.750	28.500	29.750	29.750	53,115
2021-12-27	29.700	29.750	29.050	29.450	29.450	75,656
2021-12-23	29.900	30.000	28.500	29.600	29.600	59,403
2021-12-22	29.750	30.000	28.800	29.900	29.900	54,582
2021-12-21	28.250	29.600	28.250	29.600	29.600	83,569
2021-12-20	28.850	28.900	27.550	28.900	28.900	50,299
2021-12-17	29.300	29.300	27.050	28.800	28.800	190,524
2021-12-16	29.200	29.650	28.400	29.300	29.300	46,966
2021-12-15	29.200	29.550	28.500	29.200	29.200	39,560
2021-12-14	29.750	29.950	29.100	29.550	29.550	23,721
2021-12-13	29.500	30.150	28.000	29.750	29.750	58,372
2021-12-10	29.950	29.950	29.000	29.500	29.500	47,738
2021-12-09	29.350	30.400	29.000	29.900	29.900	68,409
2021-12-08	29.350	29.900	29.000	29.900	29.900	25,304
2021-12-07	29.300	29.950	29.250	29.350	29.350	61,214
2021-12-06	30.100	30.100	28.750	29.350	29.350	63,521
2021-12-03	30.200	30.250	29.500	30.000	30.000	77,465
2021-12-02	32.450	32.450	29.350	30.250	30.250	143,515
2021-12-01	33.150	33.950	31.600	32.100	32.100	169,854
2021-11-30	34.000	35.200	31.600	32.850	32.850	392,766
2021-11-29	37.450	39.000	35.650	36.900	36.900	193,023
2021-11-26	37.900	37.900	34.200	37.450	37.450	221,991
2021-11-25	41.550	43.900	36.800	38.050	38.050	183,399
2021-11-24	38.450	41.100	38.450	40.800	40.800	191,149
2021-11-23	36.900	38.650	36.050	38.450	38.450	66,024
2021-11-22	36.450	39.100	36.050	36.900	36.900	46,783
2021-11-19	36.350	37.000	36.000	36.450	36.450	31,737
2021-11-18	36.850	37.200	36.250	37.200	37.200	26,620
2021-11-17	37.200	37.200	35.750	36.150	36.150	35,608
2021-11-16	37.000	37.200	36.200	36.600	36.600	15,806
2021-11-15	36.200	37.150	35.100	37.000	37.000	43,280
2021-11-12	37.300	37.300	35.100	36.200	36.200	32,205
2021-11-11	37.500	37.550	36.400	37.350	37.350	13,076
2021-11-10	37.300	37.750	36.150	37.500	37.500	24,477
2021-11-09	37.100	37.850	36.150	37.300	37.300	41,725
2021-11-08	37.400	37.900	36.100	37.100	37.100	37,143
2021-11-05	38.200	38.900	36.350	37.300	37.300	11,976
2021-11-04	35.950	38.100	35.950	38.100	38.100	50,333
2021-11-03	36.850	37.800	34.850	35.950	35.950	41,212
2021-11-02	36.350	36.950	35.200	36.850	36.850	56,102
2021-11-01	34.000	37.250	34.000	36.300	36.300	46,939
2021-10-29	33.300	34.600	32.500	34.000	34.000	16,751
2021-10-28	31.700	33.800	31.700	33.300	33.300	61,463
2021-10-27	34.000	34.750	31.500	31.950	31.950	38,969
2021-10-26	33.000	33.700	31.600	33.000	33.000	53,304
2021-10-25	35.800	35.900	32.300	33.000	33.000	49,057
2021-10-22	36.650	38.000	34.700	36.150	36.150	36,681
2021-10-21	36.400	38.150	35.750	36.650	36.650	35,040
2021-10-20	36.000	37.900	35.050	36.300	36.300	70,485
2021-10-19	35.100	39.150	34.150	36.900	36.900	87,210

← NewerPage 21 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.