Finepart Sweden AB (publ) (XSAT:FINE)
Sweden · Delayed Price · Currency is SEK 40.10
-1.10 (-2.67%)
At close: Sep 30, 2026
Finepart Sweden AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 40.90 | 41.00 | 40.10 | 40.10 | 40.10 | -2.67% | 321 |
| Sep 29, 2026 | 40.20 | 41.20 | 40.20 | 41.20 | 41.20 | 2.74% | 1,320 |
| Sep 28, 2026 | 40.20 | 41.50 | 40.10 | 40.10 | 40.10 | - | 1,719 |
| Sep 25, 2026 | 40.00 | 40.60 | 40.00 | 40.10 | 40.10 | 0.25% | 2,016 |
| Sep 24, 2026 | 41.00 | 42.00 | 39.70 | 40.00 | 40.00 | -2.44% | 3,168 |
| Sep 23, 2026 | 40.40 | 41.20 | 40.40 | 41.00 | 41.00 | -0.24% | 948 |
| Sep 22, 2026 | 39.60 | 41.10 | 39.60 | 41.10 | 41.10 | 1.23% | 1,003 |
| Sep 21, 2026 | 42.10 | 42.10 | 40.20 | 40.60 | 40.60 | -0.25% | 2,023 |
| Sep 18, 2026 | 40.30 | 42.50 | 40.30 | 40.70 | 40.70 | 0.99% | 3,043 |
| Sep 17, 2026 | 41.40 | 41.40 | 40.10 | 40.30 | 40.30 | -0.49% | 2,685 |
| Sep 16, 2026 | 41.20 | 41.50 | 40.50 | 40.50 | 40.50 | 1.25% | 1,342 |
| Sep 15, 2026 | 41.20 | 41.80 | 40.00 | 40.00 | 40.00 | -3.85% | 2,452 |
| Sep 14, 2026 | 43.00 | 43.00 | 40.40 | 41.60 | 41.60 | -1.89% | 3,613 |
| Sep 11, 2026 | 42.80 | 44.50 | 42.20 | 42.40 | 42.40 | -0.93% | 4,104 |
| Sep 10, 2026 | 44.50 | 44.90 | 42.20 | 42.80 | 42.80 | - | 7,254 |
| Sep 9, 2026 | 44.40 | 44.40 | 41.70 | 42.80 | 42.80 | -0.47% | 3,689 |
| Sep 8, 2026 | 44.60 | 46.00 | 43.00 | 43.00 | 43.00 | -3.59% | 7,713 |
| Sep 7, 2026 | 45.00 | 46.10 | 42.60 | 44.60 | 44.60 | 1.13% | 23,131 |
| Sep 4, 2026 | 39.00 | 45.60 | 38.50 | 44.10 | 44.10 | 8.62% | 15,295 |
| Sep 3, 2026 | 42.00 | 42.00 | 39.00 | 40.60 | 40.60 | -2.64% | 1,552 |
| Sep 2, 2026 | 40.10 | 41.80 | 39.60 | 41.70 | 41.70 | 6.92% | 989 |
| Sep 1, 2026 | 40.90 | 41.90 | 39.00 | 39.00 | 39.00 | -1.52% | 431 |
| Aug 31, 2026 | 40.20 | 40.20 | 39.30 | 39.60 | 39.60 | -3.88% | 1,170 |
| Aug 28, 2026 | 39.20 | 41.90 | 39.10 | 41.20 | 41.20 | 2.74% | 810 |
| Aug 27, 2026 | 40.00 | 41.10 | 38.90 | 40.10 | 40.10 | -3.14% | 5,234 |
| Aug 26, 2026 | 44.00 | 44.00 | 40.50 | 41.40 | 41.40 | -4.61% | 4,563 |
| Aug 25, 2026 | 41.20 | 44.00 | 40.40 | 43.40 | 43.40 | 3.83% | 1,858 |
| Aug 24, 2026 | 42.20 | 42.40 | 39.40 | 41.80 | 41.80 | -0.95% | 1,166 |
| Aug 21, 2026 | 41.90 | 42.70 | 41.50 | 42.20 | 42.20 | 0.24% | 883 |
| Aug 20, 2026 | 41.80 | 42.10 | 41.40 | 42.10 | 42.10 | 0.96% | 973 |
| Aug 19, 2026 | 40.30 | 41.80 | 40.30 | 41.70 | 41.70 | 2.46% | 1,092 |
| Aug 18, 2026 | 39.10 | 42.00 | 39.10 | 40.70 | 40.70 | 1.75% | 4,285 |
| Aug 17, 2026 | 40.70 | 41.50 | 39.00 | 40.00 | 40.00 | -3.38% | 4,474 |
| Aug 14, 2026 | 40.00 | 41.40 | 39.50 | 41.40 | 41.40 | 0.49% | 3,151 |
| Aug 13, 2026 | 41.80 | 41.80 | 41.20 | 41.20 | 41.20 | -1.90% | 557 |
| Aug 12, 2026 | 41.20 | 42.00 | 41.00 | 42.00 | 42.00 | 1.94% | 1,597 |
| Aug 11, 2026 | 43.50 | 43.50 | 41.20 | 41.20 | 41.20 | -5.07% | 1,415 |
| Aug 10, 2026 | 41.00 | 43.90 | 41.00 | 43.40 | 43.40 | 5.85% | 1,533 |
| Aug 7, 2026 | 41.70 | 41.70 | 41.00 | 41.00 | 41.00 | -1.68% | 770 |
| Aug 6, 2026 | 41.00 | 41.70 | 40.30 | 41.70 | 41.70 | 0.48% | 2,126 |
| Aug 5, 2026 | 41.60 | 42.30 | 41.00 | 41.50 | 41.50 | 0.48% | 1,185 |
| Aug 4, 2026 | 41.10 | 42.00 | 40.90 | 41.30 | 41.30 | 0.49% | 2,322 |
| Aug 3, 2026 | 41.50 | 42.00 | 39.10 | 41.10 | 41.10 | -2.38% | 3,002 |
| Jul 31, 2026 | 42.10 | 42.20 | 41.20 | 42.10 | 42.10 | - | 551 |
| Jul 30, 2026 | 41.50 | 42.30 | 39.00 | 42.10 | 42.10 | 1.45% | 6,446 |
| Jul 29, 2026 | 41.50 | 42.50 | 41.40 | 41.50 | 41.50 | -2.58% | 1,267 |
| Jul 28, 2026 | 42.70 | 42.70 | 41.30 | 42.60 | 42.60 | 3.65% | 2,262 |
| Jul 27, 2026 | 40.70 | 42.90 | 40.70 | 41.10 | 41.10 | 0.24% | 1,480 |
| Jul 24, 2026 | 41.30 | 41.90 | 40.00 | 41.00 | 41.00 | -0.73% | 783 |
| Jul 23, 2026 | 41.10 | 42.10 | 40.80 | 41.30 | 41.30 | -4.18% | 2,034 |