Aktiebolaget Fastator Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.36	0.41	0.34	0.36	0.36	0.56%	2,606,641
Mar 3, 2026	0.30	0.36	0.30	0.36	0.36	6.04%	24,640,380
Mar 2, 2026	0.36	0.37	0.32	0.34	0.34	-6.86%	566,350
Feb 27, 2026	0.34	0.40	0.33	0.36	0.36	6.58%	1,505,500
Feb 26, 2026	0.34	0.40	0.33	0.34	0.34	2.24%	885,482
Feb 25, 2026	0.33	0.36	0.32	0.33	0.33	1.67%	379,580
Feb 24, 2026	0.33	0.33	0.30	0.33	0.33	-1.50%	640,274
Feb 23, 2026	0.33	0.35	0.31	0.33	0.33	1.06%	396,719
Feb 20, 2026	0.37	0.37	0.31	0.33	0.33	-2.22%	466,040
Feb 19, 2026	0.35	0.40	0.32	0.34	0.34	-3.98%	1,988,748
Feb 18, 2026	0.33	0.37	0.30	0.35	0.35	5.71%	16,248,210
Feb 17, 2026	0.33	0.37	0.30	0.33	0.33	4.72%	1,724,901
Feb 16, 2026	0.31	0.33	0.28	0.32	0.32	2.75%	1,707,632
Feb 13, 2026	0.29	0.38	0.28	0.31	0.31	13.37%	4,642,511
Feb 12, 2026	0.29	0.30	0.27	0.27	0.27	-7.46%	1,096,800
Feb 11, 2026	0.30	0.30	0.29	0.30	0.30	-2.64%	862,819
Feb 10, 2026	0.32	0.32	0.30	0.30	0.30	-3.81%	827,537
Feb 9, 2026	0.33	0.33	0.31	0.32	0.32	-5.69%	541,808
Feb 6, 2026	0.34	0.34	0.28	0.33	0.33	0.15%	3,039,131
Feb 5, 2026	0.34	0.36	0.33	0.33	0.33	-7.87%	911,096
Feb 4, 2026	0.38	0.38	0.34	0.36	0.36	-3.98%	384,587
Feb 3, 2026	0.38	0.39	0.34	0.38	0.38	-1.05%	700,281
Feb 2, 2026	0.41	0.41	0.37	0.38	0.38	-8.19%	635,275
Jan 30, 2026	0.40	0.42	0.38	0.42	0.42	7.93%	983,180
Jan 29, 2026	0.44	0.46	0.34	0.38	0.38	-14.08%	1,002,846
Jan 28, 2026	0.44	0.47	0.43	0.45	0.45	1.70%	1,494,340
Jan 27, 2026	0.45	0.48	0.44	0.44	0.44	-1.23%	442,694
Jan 26, 2026	0.45	0.49	0.44	0.45	0.45	-1.00%	535,892
Jan 23, 2026	0.50	0.54	0.45	0.45	0.45	-9.91%	1,699,466
Jan 22, 2026	0.51	0.51	0.43	0.50	0.50	-0.10%	2,296,139
Jan 21, 2026	0.69	0.69	0.50	0.50	0.50	-26.58%	1,014,046
Jan 20, 2026	0.64	0.68	0.64	0.68	0.68	4.45%	73,523
Jan 19, 2026	0.67	0.69	0.64	0.65	0.65	-4.82%	75,318
Jan 16, 2026	0.67	0.70	0.60	0.69	0.69	2.24%	325,375
Jan 15, 2026	0.70	0.74	0.67	0.67	0.67	-4.96%	156,166
Jan 14, 2026	0.69	0.74	0.69	0.71	0.71	-2.35%	221,655
Jan 13, 2026	0.73	0.79	0.72	0.72	0.72	-1.23%	84,361
Jan 12, 2026	0.76	0.76	0.72	0.73	0.73	-3.43%	77,474
Jan 9, 2026	0.80	0.81	0.73	0.76	0.76	-3.69%	174,393
Jan 8, 2026	0.79	0.82	0.74	0.79	0.79	7.08%	245,912
Jan 7, 2026	0.65	0.94	0.65	0.73	0.73	12.40%	638,464
Jan 5, 2026	0.69	0.70	0.65	0.65	0.65	-4.11%	137,915
Jan 2, 2026	0.66	0.69	0.66	0.68	0.68	2.10%	40,547
Dec 30, 2025	0.69	0.69	0.65	0.67	0.67	0.91%	48,380
Dec 29, 2025	0.66	0.66	0.64	0.66	0.66	-1.05%	99,399
Dec 23, 2025	0.69	0.69	0.65	0.67	0.67	1.37%	122,965
Dec 22, 2025	0.65	0.68	0.65	0.66	0.66	1.23%	62,723
Dec 19, 2025	0.64	0.68	0.64	0.65	0.65	-1.06%	73,699
Dec 18, 2025	0.69	0.69	0.63	0.66	0.66	-4.78%	145,179
Dec 17, 2025	0.63	0.71	0.63	0.69	0.69	0.88%	71,871