FastPartner AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	37.750	37.850	37.200	37.750	37.750	-0.26%	55,746
Nov 5, 2026	37.100	38.250	37.100	37.850	37.850	2.16%	90,867
Nov 4, 2026	36.150	37.250	36.000	37.050	37.050	2.63%	170,926
Nov 3, 2026	36.550	36.550	36.000	36.100	36.100	-0.69%	99,802
Nov 2, 2026	36.650	36.650	36.100	36.350	36.350	-0.27%	143,187
Oct 30, 2026	36.650	36.750	36.200	36.450	36.450	-0.55%	110,445
Oct 29, 2026	37.150	37.200	36.450	36.650	36.650	-0.48%	44,344
Oct 28, 2026	37.650	37.850	37.400	37.400	36.825	-0.80%	67,722
Oct 27, 2026	37.750	37.900	37.500	37.700	37.120	-0.26%	71,434
Oct 26, 2026	37.250	38.800	37.250	37.800	37.219	-1.18%	163,007
Oct 23, 2026	38.400	38.550	37.250	38.250	37.662	-0.39%	162,300
Oct 22, 2026	38.000	38.500	36.350	38.400	37.810	1.72%	319,074
Oct 21, 2026	38.000	38.700	37.700	37.750	37.170	-0.53%	106,498
Oct 20, 2026	36.650	38.050	36.550	37.950	37.367	3.27%	319,054
Oct 19, 2026	37.650	37.700	36.550	36.750	36.185	-2.52%	75,448
Oct 16, 2026	37.900	38.250	37.650	37.700	37.120	-0.13%	60,405
Oct 15, 2026	37.400	38.500	37.350	37.750	37.170	0.80%	136,195
Oct 14, 2026	37.050	38.150	37.050	37.450	36.874	0.81%	91,068
Oct 13, 2026	36.600	37.500	36.600	37.150	36.579	1.50%	90,133
Oct 12, 2026	36.950	37.000	36.350	36.600	36.037	-1.08%	124,534
Oct 9, 2026	36.950	37.500	36.900	37.000	36.431	-0.40%	59,011
Oct 8, 2026	37.400	37.700	36.750	37.150	36.579	-0.13%	77,138
Oct 7, 2026	37.500	37.950	37.200	37.200	36.628	-1.06%	71,361
Oct 6, 2026	37.450	37.800	37.400	37.600	37.022	0.80%	65,547
Oct 5, 2026	37.450	37.800	37.150	37.300	36.727	-0.40%	97,975
Oct 2, 2026	37.800	37.900	37.400	37.450	36.874	-1.06%	148,546
Oct 1, 2026	38.450	38.600	37.850	37.850	37.268	-1.56%	91,571
Sep 30, 2026	39.000	39.250	38.450	38.450	37.859	-1.41%	87,082
Sep 29, 2026	39.050	39.450	38.900	39.000	38.400	-	84,686
Sep 28, 2026	39.200	39.550	38.850	39.000	38.400	-0.51%	96,914
Sep 25, 2026	39.600	40.000	39.200	39.200	38.597	-0.76%	110,015
Sep 24, 2026	40.600	40.700	39.500	39.500	38.893	-2.95%	113,672
Sep 23, 2026	41.250	41.250	40.450	40.700	40.074	-1.93%	108,260
Sep 22, 2026	41.650	42.100	41.250	41.500	40.862	-0.72%	113,694
Sep 21, 2026	41.000	41.900	40.900	41.800	41.157	1.83%	75,809
Sep 18, 2026	41.800	41.800	41.000	41.050	40.419	-1.79%	339,780
Sep 17, 2026	41.750	41.950	41.350	41.800	41.157	1.33%	48,728
Sep 16, 2026	41.100	41.500	40.850	41.250	40.616	0.73%	79,063
Sep 15, 2026	41.700	41.950	40.600	40.950	40.320	-1.80%	128,363
Sep 14, 2026	42.250	42.500	41.700	41.700	41.059	-1.42%	84,903
Sep 11, 2026	42.550	42.750	42.100	42.300	41.650	-0.47%	100,411
Sep 10, 2026	43.200	43.650	42.500	42.500	41.847	-1.28%	104,678
Sep 9, 2026	43.600	43.900	43.000	43.050	42.388	-1.60%	67,322
Sep 8, 2026	44.300	44.300	43.450	43.750	43.077	-1.24%	45,962
Sep 7, 2026	44.300	44.400	43.700	44.300	43.619	0.23%	40,917
Sep 4, 2026	44.150	44.400	43.750	44.200	43.520	-0.23%	96,452
Sep 3, 2026	43.100	44.650	43.100	44.300	43.619	3.50%	148,433
Sep 2, 2026	43.000	43.150	42.300	42.800	42.142	-0.23%	119,627
Sep 1, 2026	42.400	43.250	42.400	42.900	42.240	0.94%	316,639
Aug 31, 2026	43.200	43.300	42.050	42.500	41.847	-1.85%	1,401,084