Aktiebolaget Fastator Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	0.58	0.61	0.52	0.59	0.59	4.78%	2,003,233
Sep 23, 2026	0.47	0.62	0.47	0.57	0.57	12.77%	2,724,658
Sep 22, 2026	0.43	0.51	0.41	0.50	0.50	16.51%	2,815,790
Sep 21, 2026	0.41	0.43	0.37	0.43	0.43	5.91%	1,439,889
Sep 18, 2026	0.41	0.42	0.40	0.41	0.41	-2.17%	208,902
Sep 17, 2026	0.43	0.43	0.39	0.42	0.42	-4.49%	1,063,600
Sep 16, 2026	0.47	0.47	0.42	0.43	0.43	-7.36%	1,795,817
Sep 15, 2026	0.55	0.55	0.47	0.47	0.47	-11.68%	1,392,935
Sep 14, 2026	0.52	0.58	0.50	0.53	0.53	6.31%	891,636
Sep 11, 2026	0.54	0.56	0.48	0.50	0.50	-7.33%	1,116,410
Sep 10, 2026	0.60	0.64	0.52	0.54	0.54	-10.17%	2,450,261
Sep 9, 2026	0.54	0.62	0.51	0.60	0.60	10.91%	2,488,175
Sep 8, 2026	0.55	0.58	0.54	0.54	0.54	-1.64%	2,292,977
Sep 7, 2026	0.56	0.61	0.54	0.55	0.55	-	2,051,669
Sep 4, 2026	0.54	0.58	0.50	0.55	0.55	3.77%	1,905,096
Sep 3, 2026	0.54	0.57	0.53	0.53	0.53	-2.57%	1,642,797
Sep 2, 2026	0.53	0.59	0.50	0.54	0.54	3.23%	2,473,829
Sep 1, 2026	0.53	0.55	0.50	0.53	0.53	1.54%	1,752,960
Aug 31, 2026	0.56	0.57	0.40	0.52	0.52	-7.32%	2,877,561
Aug 28, 2026	0.50	0.69	0.50	0.56	0.56	9.80%	8,981,053
Aug 27, 2026	0.62	0.63	0.48	0.51	0.51	-18.14%	8,130,886
Aug 26, 2026	0.40	0.62	0.40	0.62	0.62	55.36%	11,743,897
Aug 25, 2026	0.35	0.44	0.35	0.40	0.40	18.64%	3,904,667
Aug 24, 2026	0.36	0.37	0.34	0.34	0.34	-5.72%	1,024,037
Aug 21, 2026	0.33	0.39	0.33	0.36	0.36	8.64%	2,310,623
Aug 20, 2026	0.35	0.36	0.32	0.33	0.33	-3.51%	160,707
Aug 19, 2026	0.34	0.36	0.31	0.34	0.34	2.09%	326,637
Aug 18, 2026	0.34	0.34	0.33	0.34	0.34	-1.62%	198,019
Aug 17, 2026	0.35	0.35	0.28	0.34	0.34	-2.58%	635,127
Aug 14, 2026	0.37	0.40	0.34	0.35	0.35	-5.54%	1,725,616
Aug 13, 2026	0.31	0.49	0.31	0.37	0.37	23.54%	3,985,753
Aug 12, 2026	0.31	0.31	0.29	0.30	0.30	-2.28%	1,587,581
Aug 11, 2026	0.29	0.32	0.29	0.31	0.31	5.33%	1,585,267
Aug 10, 2026	0.30	0.31	0.28	0.29	0.29	0.69%	1,736,674
Aug 7, 2026	0.27	0.32	0.26	0.29	0.29	10.31%	1,352,195
Aug 6, 2026	0.27	0.27	0.26	0.26	0.26	-2.96%	192,600
Aug 5, 2026	0.27	0.27	0.26	0.27	0.27	-0.92%	235,901
Aug 4, 2026	0.30	0.31	0.27	0.27	0.27	-10.36%	465,096
Aug 3, 2026	0.26	0.31	0.25	0.30	0.30	15.15%	2,094,048
Jul 31, 2026	0.26	0.28	0.25	0.26	0.26	1.15%	825,761
Jul 30, 2026	0.24	0.28	0.24	0.26	0.26	11.06%	1,628,636
Jul 29, 2026	0.24	0.24	0.23	0.24	0.24	-1.88%	358,444
Jul 28, 2026	0.23	0.24	0.23	0.24	0.24	3.90%	331,609
Jul 27, 2026	0.23	0.23	0.23	0.23	0.23	1.10%	117,732
Jul 24, 2026	0.23	0.24	0.22	0.23	0.23	-1.30%	238,632
Jul 23, 2026	0.23	0.23	0.22	0.23	0.23	-2.53%	298,871
Jul 22, 2026	0.23	0.24	0.23	0.24	0.24	3.04%	226,256
Jul 21, 2026	0.26	0.27	0.23	0.23	0.23	-6.12%	356,596
Jul 20, 2026	0.25	0.27	0.22	0.25	0.25	-1.21%	225,258
Jul 17, 2026	0.23	0.26	0.22	0.25	0.25	6.90%	404,613