FastPartner AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	37.40	37.80	37.30	37.50	37.50	-	52,829
Jun 16, 2026	38.20	38.50	37.40	37.50	37.50	-1.96%	62,640
Jun 15, 2026	39.00	39.90	38.25	38.25	38.25	-1.42%	60,384
Jun 12, 2026	38.55	39.40	38.25	38.80	38.80	0.65%	119,985
Jun 11, 2026	38.95	39.05	38.30	38.55	38.55	-0.77%	77,558
Jun 10, 2026	38.80	39.05	38.20	38.85	38.85	0.91%	102,155
Jun 9, 2026	38.60	38.85	37.80	38.50	38.50	0.79%	139,499
Jun 8, 2026	37.65	38.60	37.65	38.20	38.20	0.13%	132,558
Jun 5, 2026	38.05	39.05	38.05	38.15	38.15	0.26%	236,536
Jun 4, 2026	38.70	39.10	37.80	38.05	38.05	-2.06%	80,780
Jun 3, 2026	39.10	39.20	38.55	38.85	38.85	-0.64%	150,752
Jun 2, 2026	40.05	40.55	39.10	39.10	39.10	-2.37%	116,045
Jun 1, 2026	41.50	41.50	39.85	40.05	40.05	-3.14%	79,129
May 29, 2026	41.65	42.00	41.30	41.35	41.35	-0.36%	229,982
May 28, 2026	41.70	41.85	41.05	41.50	41.50	-0.95%	47,607
May 27, 2026	41.85	42.90	41.85	41.90	41.90	-0.24%	52,967
May 26, 2026	42.65	42.65	41.85	42.00	42.00	-1.52%	125,084
May 25, 2026	41.85	43.25	41.85	42.65	42.65	1.79%	187,643
May 22, 2026	42.20	42.60	41.85	41.90	41.90	-0.83%	527,687
May 21, 2026	42.40	42.40	41.90	42.25	42.25	-0.12%	36,440
May 20, 2026	41.45	42.30	40.90	42.30	42.30	2.05%	174,200
May 19, 2026	40.85	42.00	40.65	41.45	41.45	2.35%	659,935
May 18, 2026	40.05	41.15	39.50	40.50	40.50	0.50%	311,237
May 15, 2026	40.05	40.80	39.95	40.30	40.30	-	89,950
May 13, 2026	40.65	40.90	39.90	40.30	40.30	-0.86%	63,037
May 12, 2026	41.00	41.55	40.50	40.65	40.65	-0.85%	179,849
May 11, 2026	40.00	41.20	39.90	41.00	41.00	2.37%	82,055
May 8, 2026	39.75	40.50	39.65	40.05	40.05	0.12%	73,821
May 7, 2026	40.70	40.70	39.85	40.00	40.00	-1.60%	415,037
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	-4.14%	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