FastPartner AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	39.55	41.35	39.30	40.65	40.65	2.78%	151,638
May 5, 2026	39.15	40.00	39.15	39.55	39.55	0.89%	97,195
May 4, 2026	39.85	40.50	38.95	39.20	39.20	-1.01%	113,068
Apr 30, 2026	39.50	40.25	39.30	39.60	39.60	0.25%	100,543
Apr 29, 2026	38.80	39.70	38.50	39.50	39.50	1.80%	5,155,078
Apr 28, 2026	39.00	39.45	38.65	38.80	38.80	-0.26%	107,290
Apr 27, 2026	38.95	39.55	38.65	38.90	38.90	0.13%	223,476
Apr 24, 2026	39.05	39.35	38.55	38.85	38.85	0.26%	388,468
Apr 23, 2026	41.00	41.00	38.35	38.75	38.75	-5.49%	365,946
Apr 22, 2026	43.85	44.30	40.45	41.00	40.43	-4.65%	168,149
Apr 21, 2026	43.95	44.50	43.00	43.00	42.40	-2.16%	104,445
Apr 20, 2026	44.75	44.80	43.95	43.95	43.33	-2.12%	85,295
Apr 17, 2026	44.80	45.55	44.35	44.90	44.27	1.35%	142,112
Apr 16, 2026	43.70	44.70	43.30	44.30	43.68	1.96%	95,946
Apr 15, 2026	43.60	44.00	43.20	43.45	42.84	-	49,175
Apr 14, 2026	42.70	43.55	42.55	43.45	42.84	1.76%	353,074
Apr 13, 2026	42.85	43.10	42.25	42.70	42.10	-0.12%	81,183
Apr 10, 2026	43.20	43.70	42.60	42.75	42.15	-1.50%	106,145
Apr 9, 2026	44.20	44.20	43.10	43.40	42.79	-1.03%	38,007
Apr 8, 2026	44.75	44.85	43.85	43.85	43.24	1.86%	78,288
Apr 7, 2026	43.60	44.00	42.80	43.05	42.45	-0.35%	123,501
Apr 2, 2026	43.70	43.70	42.90	43.20	42.59	-0.46%	45,963
Apr 1, 2026	43.55	44.30	43.35	43.40	42.79	1.52%	124,063
Mar 31, 2026	41.20	43.45	41.20	42.75	42.15	3.51%	143,217
Mar 30, 2026	40.40	41.40	39.95	41.30	40.72	2.23%	157,384
Mar 27, 2026	41.10	41.10	40.40	40.40	39.83	-2.30%	64,160
Mar 26, 2026	41.25	41.60	40.90	41.35	40.77	0.24%	103,752
Mar 25, 2026	42.00	42.20	41.10	41.25	40.67	0.24%	116,214
Mar 24, 2026	41.00	41.70	40.85	41.15	40.57	0.61%	91,594
Mar 23, 2026	41.00	41.85	39.70	40.90	40.33	-1.68%	296,570
Mar 20, 2026	41.80	43.10	41.00	41.60	41.02	-	211,154
Mar 19, 2026	43.00	43.20	41.40	41.60	41.02	-4.04%	233,391
Mar 18, 2026	44.05	44.25	43.10	43.35	42.74	-1.59%	57,387
Mar 17, 2026	44.05	44.50	43.60	44.05	43.43	0.34%	123,351
Mar 16, 2026	43.60	44.40	43.50	43.90	43.28	0.69%	128,497
Mar 13, 2026	44.30	44.35	43.55	43.60	42.99	-2.02%	147,031
Mar 12, 2026	44.85	44.85	43.90	44.50	43.88	-0.56%	202,924
Mar 11, 2026	45.15	45.45	44.45	44.75	44.12	-0.89%	235,343
Mar 10, 2026	44.65	45.50	44.55	45.15	44.52	2.15%	92,252
Mar 9, 2026	45.20	45.30	44.05	44.20	43.58	-4.12%	149,499
Mar 6, 2026	46.70	46.85	46.10	46.10	45.45	-0.32%	169,343
Mar 5, 2026	46.50	46.80	45.95	46.25	45.60	-0.43%	108,716
Mar 4, 2026	44.20	46.85	44.20	46.45	45.80	1.98%	102,289
Mar 3, 2026	45.90	45.90	44.65	45.55	44.91	-0.98%	138,584
Mar 2, 2026	46.20	46.40	45.70	46.00	45.35	-1.60%	92,193
Feb 27, 2026	46.50	47.20	46.40	46.75	46.09	0.43%	121,899
Feb 26, 2026	45.95	46.70	45.95	46.55	45.90	0.87%	88,867
Feb 25, 2026	45.10	46.40	45.00	46.15	45.50	2.90%	122,084
Feb 24, 2026	45.05	45.40	44.55	44.85	44.22	0.11%	88,556
Feb 23, 2026	45.85	45.85	44.80	44.80	44.17	-0.88%	120,644