Aktiebolaget Fastator Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	432,694
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
Dec 16, 2025	0.68	0.77	0.68	0.69	0.69	0.74%	507,084
Dec 15, 2025	0.67	0.68	0.59	0.68	0.68	0.29%	173,671
Dec 12, 2025	0.66	0.69	0.60	0.68	0.68	-2.16%	246,169
Dec 11, 2025	0.65	0.69	0.64	0.69	0.69	6.62%	14,014
Dec 10, 2025	0.65	0.73	0.64	0.65	0.65	-1.66%	371,878
Dec 9, 2025	0.66	0.69	0.64	0.66	0.66	-2.79%	349,847
Dec 8, 2025	0.71	0.71	0.65	0.68	0.68	-3.68%	79,813
Dec 5, 2025	0.74	0.75	0.67	0.71	0.71	-1.81%	389,323
Dec 4, 2025	0.72	0.75	0.71	0.72	0.72	0.14%	175,667
Dec 3, 2025	0.73	0.76	0.70	0.72	0.72	-2.45%	247,894
Dec 2, 2025	0.76	0.76	0.70	0.74	0.74	-3.29%	144,276
Dec 1, 2025	0.81	0.83	0.70	0.76	0.76	-6.17%	683,936
Nov 28, 2025	0.71	1.40	0.70	0.81	0.81	23.63%	3,310,932
Nov 27, 2025	0.68	0.71	0.66	0.66	0.66	-3.39%	148,023