FastPartner AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	42.70	43.55	42.55	43.35	-	1.52%	222,794
Apr 13, 2026	42.85	43.10	42.25	42.70	42.70	-0.12%	81,183
Apr 10, 2026	43.20	43.70	42.60	42.75	42.75	-1.50%	106,145
Apr 9, 2026	44.20	44.20	43.10	43.40	43.40	-1.03%	38,007
Apr 8, 2026	44.75	44.85	43.85	43.85	43.85	1.86%	78,288
Apr 7, 2026	43.60	44.00	42.80	43.05	43.05	-0.35%	123,501
Apr 2, 2026	43.70	43.70	42.90	43.20	43.20	-0.46%	45,963
Apr 1, 2026	43.55	44.30	43.35	43.40	43.40	1.52%	124,063
Mar 31, 2026	41.20	43.45	41.20	42.75	42.75	3.51%	143,217
Mar 30, 2026	40.40	41.40	39.95	41.30	41.30	2.23%	157,384
Mar 27, 2026	41.10	41.10	40.40	40.40	40.40	-2.30%	64,160
Mar 26, 2026	41.25	41.60	40.90	41.35	41.35	0.24%	103,752
Mar 25, 2026	42.00	42.20	41.10	41.25	41.25	0.24%	116,214
Mar 24, 2026	41.00	41.70	40.85	41.15	41.15	0.61%	91,594
Mar 23, 2026	41.00	41.85	39.70	40.90	40.90	-1.68%	296,570
Mar 20, 2026	41.80	43.10	41.00	41.60	41.60	-	211,154
Mar 19, 2026	43.00	43.20	41.40	41.60	41.60	-4.04%	195,116
Mar 18, 2026	44.05	44.25	43.10	43.35	43.35	-1.59%	57,387
Mar 17, 2026	44.05	44.50	43.60	44.05	44.05	0.34%	123,351
Mar 16, 2026	43.60	44.40	43.50	43.90	43.90	0.69%	128,497
Mar 13, 2026	44.30	44.35	43.55	43.60	43.60	-2.02%	147,031
Mar 12, 2026	44.85	44.85	43.90	44.50	44.50	-0.56%	202,924
Mar 11, 2026	45.15	45.45	44.45	44.75	44.75	-0.89%	235,343
Mar 10, 2026	44.65	45.50	44.55	45.15	45.15	2.15%	92,252
Mar 9, 2026	45.20	45.30	44.05	44.20	44.20	-4.12%	147,655
Mar 6, 2026	46.70	46.85	46.10	46.10	46.10	-0.32%	169,343
Mar 5, 2026	46.50	46.80	45.95	46.25	46.25	-0.43%	108,716
Mar 4, 2026	44.20	46.85	44.20	46.45	46.45	1.98%	102,289
Mar 3, 2026	45.90	45.90	44.65	45.55	45.55	-0.98%	138,584
Mar 2, 2026	46.20	46.40	45.70	46.00	46.00	-1.60%	92,193
Feb 27, 2026	46.50	47.20	46.40	46.75	46.75	0.43%	121,899
Feb 26, 2026	45.95	46.70	45.95	46.55	46.55	0.87%	88,867
Feb 25, 2026	45.10	46.40	45.00	46.15	46.15	2.90%	122,084
Feb 24, 2026	45.05	45.40	44.55	44.85	44.85	0.11%	88,556
Feb 23, 2026	45.85	45.85	44.80	44.80	44.80	-0.88%	120,644
Feb 20, 2026	44.00	45.80	44.00	45.20	45.20	2.73%	305,783
Feb 19, 2026	44.20	44.95	43.55	44.00	44.00	-0.45%	157,830
Feb 18, 2026	44.20	44.35	43.65	44.20	44.20	-0.11%	138,932
Feb 17, 2026	42.55	44.25	42.35	44.25	44.25	3.75%	221,607
Feb 16, 2026	43.35	43.40	42.10	42.65	42.65	-1.61%	172,472
Feb 13, 2026	44.40	44.40	43.05	43.35	43.35	-2.36%	199,513
Feb 12, 2026	44.90	45.00	43.80	44.40	44.40	-1.22%	182,878
Feb 11, 2026	46.55	46.55	44.75	44.95	44.95	-3.33%	147,788
Feb 10, 2026	46.00	46.55	45.90	46.50	46.50	1.86%	40,529
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