Aktiebolaget Fastator Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.32	0.33	0.32	0.32	0.32	1.11%	24,548
Nov 2, 2026	0.32	0.32	0.31	0.32	0.32	-1.86%	329,104
Oct 30, 2026	0.34	0.34	0.32	0.32	0.32	-6.52%	389,925
Oct 29, 2026	0.35	0.38	0.34	0.35	0.35	-2.54%	201,649
Oct 28, 2026	0.32	0.38	0.32	0.35	0.35	11.15%	917,217
Oct 27, 2026	0.33	0.33	0.32	0.32	0.32	-3.92%	76,388
Oct 26, 2026	0.32	0.34	0.32	0.33	0.33	1.22%	217,912
Oct 23, 2026	0.32	0.33	0.32	0.33	0.33	-1.95%	61,080
Oct 22, 2026	0.32	0.34	0.32	0.33	0.33	-0.30%	95,735
Oct 21, 2026	0.31	0.34	0.31	0.34	0.34	0.45%	102,310
Oct 20, 2026	0.31	0.34	0.31	0.33	0.33	-3.05%	130,906
Oct 19, 2026	0.34	0.36	0.33	0.34	0.34	0.58%	268,653
Oct 16, 2026	0.34	0.36	0.33	0.34	0.34	0.44%	160,104
Oct 15, 2026	0.36	0.36	0.33	0.34	0.34	-1.87%	529,715
Oct 14, 2026	0.34	0.38	0.34	0.35	0.35	3.12%	509,866
Oct 13, 2026	0.33	0.38	0.33	0.34	0.34	1.66%	457,612
Oct 12, 2026	0.36	0.38	0.31	0.33	0.33	-5.43%	3,536,859
Oct 9, 2026	0.39	0.44	0.35	0.35	0.35	-9.56%	2,105,463
Oct 8, 2026	0.38	0.42	0.31	0.39	0.39	1.84%	5,703,159
Oct 7, 2026	0.45	0.45	0.35	0.38	0.38	-15.56%	2,873,266
Oct 6, 2026	0.49	0.49	0.44	0.45	0.45	-9.64%	1,554,533
Oct 5, 2026	0.57	0.57	0.50	0.50	0.50	-15.02%	840,628
Oct 2, 2026	0.65	0.67	0.56	0.59	0.59	-6.24%	1,432,599
Oct 1, 2026	0.63	0.70	0.60	0.63	0.63	-0.79%	2,174,211
Sep 30, 2026	0.60	0.67	0.60	0.63	0.63	2.44%	1,092,544
Sep 29, 2026	0.57	0.62	0.56	0.62	0.62	5.49%	1,560,285
Sep 28, 2026	0.59	0.61	0.55	0.58	0.58	-0.68%	2,482,818
Sep 25, 2026	0.58	0.65	0.54	0.59	0.59	-0.84%	2,577,181
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