Aktiebolaget Fastator Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	0.27	0.29	0.24	0.26	0.26	4.67%	1,029,474
Apr 30, 2026	0.25	0.25	0.24	0.25	0.25	2.93%	125,939
Apr 29, 2026	0.28	0.28	0.24	0.24	0.24	-6.27%	475,556
Apr 28, 2026	0.27	0.28	0.25	0.26	0.26	-3.95%	1,316,009
Apr 27, 2026	0.32	0.32	0.23	0.27	0.27	-15.71%	3,715,518
Apr 24, 2026	0.35	0.35	0.31	0.32	0.32	-9.87%	886,441
Apr 23, 2026	0.35	0.39	0.32	0.35	0.35	-2.78%	147,605
Apr 22, 2026	0.37	0.37	0.35	0.36	0.36	-2.71%	319,969
Apr 21, 2026	0.35	0.37	0.33	0.37	0.37	6.79%	604,902
Apr 20, 2026	0.35	0.37	0.33	0.35	0.35	0.29%	441,976
Apr 17, 2026	0.33	0.37	0.33	0.35	0.35	-3.09%	260,841
Apr 16, 2026	0.34	0.36	0.32	0.36	0.36	-1.25%	1,035,321
Apr 15, 2026	0.38	0.40	0.35	0.36	0.36	-5.75%	1,227,542
Apr 14, 2026	0.37	0.39	0.35	0.38	0.38	1.19%	238,529
Apr 13, 2026	0.39	0.39	0.37	0.38	0.38	-3.08%	551,210
Apr 10, 2026	0.39	0.41	0.37	0.39	0.39	-0.13%	1,337,563
Apr 9, 2026	0.41	0.43	0.37	0.39	0.39	1.56%	3,000,462
Apr 8, 2026	0.35	0.46	0.32	0.38	0.38	13.76%	4,070,343
Apr 7, 2026	0.34	0.36	0.32	0.34	0.34	2.11%	6,065,978
Apr 2, 2026	0.34	0.37	0.32	0.33	0.33	-1.63%	577,848
Apr 1, 2026	0.35	0.38	0.33	0.34	0.34	-4.81%	579,541
Mar 31, 2026	0.35	0.41	0.34	0.35	0.35	5.68%	802,182
Mar 30, 2026	0.35	0.35	0.32	0.33	0.33	-4.43%	6,339,851
Mar 27, 2026	0.36	0.36	0.34	0.35	0.35	-0.57%	103,036
Mar 26, 2026	0.38	0.38	0.34	0.35	0.35	-1.12%	114,077
Mar 25, 2026	0.37	0.38	0.32	0.36	0.36	-6.32%	378,948
Mar 24, 2026	0.39	0.39	0.36	0.38	0.38	-0.26%	7,431
Mar 23, 2026	0.40	0.40	0.37	0.38	0.38	-4.75%	116,666
Mar 20, 2026	0.40	0.41	0.38	0.40	0.40	1.27%	6,992,557
Mar 19, 2026	0.35	0.40	0.35	0.40	0.40	12.86%	116,996
Mar 18, 2026	0.37	0.40	0.35	0.35	0.35	-5.53%	218,315
Mar 17, 2026	0.37	0.39	0.35	0.37	0.37	-0.67%	187,200
Mar 16, 2026	0.39	0.41	0.37	0.37	0.37	-4.36%	139,672
Mar 13, 2026	0.41	0.43	0.36	0.39	0.39	-4.88%	1,563,456
Mar 12, 2026	0.42	0.42	0.39	0.41	0.41	-2.15%	782,165
Mar 11, 2026	0.38	0.45	0.38	0.42	0.42	16.39%	10,804,110
Mar 10, 2026	0.36	0.39	0.35	0.36	0.36	-2.70%	311,040
Mar 9, 2026	0.40	0.43	0.35	0.37	0.37	-7.27%	547,907
Mar 6, 2026	0.42	0.43	0.36	0.40	0.40	-3.97%	3,072,516
Mar 5, 2026	0.36	0.44	0.34	0.42	0.42	14.78%	4,956,649
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