FastPartner AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	46.45	46.85	45.35	45.65	45.65	-2.14%	88,517
Feb 6, 2026	45.90	46.90	45.25	46.65	46.65	1.74%	97,164
Feb 5, 2026	45.60	45.90	44.80	45.85	45.85	-	57,531
Feb 4, 2026	45.75	46.05	44.70	45.85	45.85	0.77%	60,056
Feb 3, 2026	46.30	46.30	45.30	45.50	45.50	-0.98%	54,022
Feb 2, 2026	45.95	46.35	45.15	45.95	45.95	0.33%	80,921
Jan 30, 2026	47.00	47.05	45.55	45.80	45.80	-2.86%	250,601
Jan 29, 2026	46.40	47.70	46.30	47.15	47.15	1.62%	226,353
Jan 28, 2026	45.10	46.40	44.55	46.40	46.40	2.54%	64,495
Jan 27, 2026	45.85	45.85	45.00	45.25	45.25	-1.09%	64,429
Jan 26, 2026	46.30	46.30	45.25	45.75	45.75	-0.97%	64,590
Jan 23, 2026	45.85	46.25	45.50	46.20	46.20	0.65%	56,952
Jan 22, 2026	45.65	46.30	45.45	45.90	45.90	1.10%	59,781
Jan 21, 2026	45.90	45.95	45.00	45.40	45.40	-1.52%	68,883
Jan 20, 2026	46.45	46.70	45.70	46.10	46.10	-1.28%	51,327
Jan 19, 2026	46.50	47.15	46.30	46.70	46.70	-1.58%	59,618
Jan 16, 2026	48.60	48.60	47.25	47.45	47.45	-1.45%	82,067
Jan 15, 2026	46.85	48.40	46.60	48.15	48.15	2.67%	108,058
Jan 14, 2026	47.45	47.45	46.10	46.90	46.90	-1.16%	127,333
Jan 13, 2026	48.00	48.00	46.85	47.45	47.45	-1.04%	55,609
Jan 12, 2026	48.25	48.25	47.50	47.95	47.95	-0.72%	40,781
Jan 9, 2026	47.85	48.55	47.10	48.30	48.30	0.84%	59,541
Jan 8, 2026	48.05	48.65	47.80	47.90	47.90	-0.93%	40,414
Jan 7, 2026	46.15	48.55	46.15	48.35	48.35	4.09%	104,232
Jan 5, 2026	46.35	46.60	45.80	46.45	46.45	-	39,082
Jan 2, 2026	47.45	47.75	46.30	46.45	46.45	-2.11%	67,639
Dec 30, 2025	47.90	47.90	47.00	47.45	47.45	-0.84%	68,569
Dec 29, 2025	46.90	48.00	46.55	47.85	47.85	2.24%	144,552
Dec 23, 2025	46.50	46.95	46.30	46.80	46.80	0.97%	44,273
Dec 22, 2025	46.45	46.75	45.90	46.35	46.35	-0.32%	56,504
Dec 19, 2025	46.40	46.50	45.60	46.50	46.50	0.11%	87,719
Dec 18, 2025	46.70	46.70	45.90	46.45	46.45	-0.54%	122,587
Dec 17, 2025	45.30	46.75	45.15	46.70	46.70	2.41%	65,997
Dec 16, 2025	45.70	46.00	45.10	45.60	45.60	-0.22%	594,047
Dec 15, 2025	46.20	46.55	45.70	45.70	45.70	-1.51%	51,043
Dec 12, 2025	45.80	46.75	45.80	46.40	46.40	0.98%	62,810
Dec 11, 2025	46.40	46.40	45.60	45.95	45.95	-0.97%	199,076
Dec 10, 2025	45.95	46.40	45.65	46.40	46.40	1.31%	73,302
Dec 9, 2025	45.70	46.20	45.50	45.80	45.80	0.22%	60,799
Dec 8, 2025	46.75	46.75	45.55	45.70	45.70	-2.14%	106,057
Dec 5, 2025	46.45	47.15	46.05	46.70	46.70	0.76%	98,942
Dec 4, 2025	45.95	46.60	45.70	46.35	46.35	1.42%	83,023
Dec 3, 2025	46.00	46.10	45.50	45.70	45.70	-0.33%	78,950
Dec 2, 2025	47.00	47.05	45.80	45.85	45.85	-2.55%	149,814
Dec 1, 2025	48.50	48.50	46.95	47.05	47.05	-2.99%	631,399
Nov 28, 2025	48.85	48.85	48.00	48.50	48.50	-0.61%	131,991
Nov 27, 2025	48.35	48.90	48.15	48.80	48.80	0.83%	78,771
Nov 26, 2025	48.50	48.70	47.65	48.40	48.40	-	111,996
Nov 25, 2025	48.70	49.15	47.90	48.40	48.40	-1.73%	162,997
Nov 24, 2025	47.20	49.25	47.00	49.25	49.25	4.34%	269,608