Aktiebolaget Fastator FASTAT
OMXSTO · Sweden · Finance
SEK 0.6250-0.01 (-0.79%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 0.63 | -0.79% | SEK 0.63 | SEK 0.70 | SEK 0.60 | 1.97M |
| 2026-09-30 | SEK 0.63 | +2.44% | SEK 0.60 | SEK 0.67 | SEK 0.60 | 1.09M |
| 2026-09-29 | SEK 0.62 | +5.49% | SEK 0.56 | SEK 0.62 | SEK 0.56 | 1.56M |
| 2026-09-28 | SEK 0.58 | -0.68% | SEK 0.59 | SEK 0.61 | SEK 0.55 | 2.48M |
| 2026-09-25 | SEK 0.59 | -0.84% | SEK 0.58 | SEK 0.65 | SEK 0.54 | 2.58M |
| 2026-09-24 | SEK 0.59 | +4.78% | SEK 0.58 | SEK 0.61 | SEK 0.51 | 2.00M |
| 2026-09-23 | SEK 0.56 | +12.77% | SEK 0.47 | SEK 0.62 | SEK 0.47 | 2.72M |
| 2026-09-22 | SEK 0.50 | +16.51% | SEK 0.43 | SEK 0.50 | SEK 0.41 | 2.82M |
| 2026-09-21 | SEK 0.43 | +5.91% | SEK 0.41 | SEK 0.43 | SEK 0.37 | 1.47M |
| 2026-09-18 | SEK 0.41 | -2.17% | SEK 0.41 | SEK 0.41 | SEK 0.40 | 208.90K |
| 2026-09-17 | SEK 0.41 | -4.49% | SEK 0.43 | SEK 0.43 | SEK 0.39 | 1.06M |
| 2026-09-16 | SEK 0.43 | -7.36% | SEK 0.47 | SEK 0.47 | SEK 0.42 | 1.80M |
| 2026-09-15 | SEK 0.47 | -11.68% | SEK 0.55 | SEK 0.55 | SEK 0.47 | 1.39M |
| 2026-09-14 | SEK 0.53 | +6.31% | SEK 0.52 | SEK 0.58 | SEK 0.50 | 891.64K |
| 2026-09-11 | SEK 0.50 | -7.33% | SEK 0.54 | SEK 0.56 | SEK 0.48 | 1.12M |
| 2026-09-10 | SEK 0.54 | -10.17% | SEK 0.60 | SEK 0.64 | SEK 0.51 | 2.45M |
| 2026-09-09 | SEK 0.60 | +10.91% | SEK 0.54 | SEK 0.62 | SEK 0.51 | 2.49M |
| 2026-09-08 | SEK 0.54 | -1.64% | SEK 0.55 | SEK 0.58 | SEK 0.54 | 2.29M |
| 2026-09-07 | SEK 0.55 | 0.00% | SEK 0.56 | SEK 0.61 | SEK 0.54 | 2.05M |
| 2026-09-04 | SEK 0.55 | +3.77% | SEK 0.54 | SEK 0.58 | SEK 0.50 | 1.91M |
| 2026-09-03 | SEK 0.53 | -2.57% | SEK 0.54 | SEK 0.57 | SEK 0.53 | 1.64M |
| 2026-09-02 | SEK 0.54 | +3.23% | SEK 0.53 | SEK 0.59 | SEK 0.50 | 2.47M |
| 2026-09-01 | SEK 0.53 | +1.54% | SEK 0.53 | SEK 0.55 | SEK 0.50 | 1.75M |
| 2026-08-31 | SEK 0.52 | -7.32% | SEK 0.56 | SEK 0.57 | SEK 0.40 | 2.88M |
| 2026-08-28 | SEK 0.56 | +9.80% | SEK 0.50 | SEK 0.69 | SEK 0.50 | 8.98M |
| 2026-08-27 | SEK 0.51 | -18.14% | SEK 0.62 | SEK 0.63 | SEK 0.48 | 8.13M |
| 2026-08-26 | SEK 0.62 | +55.36% | SEK 0.40 | SEK 0.62 | SEK 0.40 | 11.74M |
| 2026-08-25 | SEK 0.40 | +18.64% | SEK 0.35 | SEK 0.44 | SEK 0.35 | 3.90M |
| 2026-08-24 | SEK 0.34 | -5.72% | SEK 0.36 | SEK 0.37 | SEK 0.34 | 1.02M |
| 2026-08-21 | SEK 0.36 | +8.64% | SEK 0.33 | SEK 0.39 | SEK 0.33 | 2.31M |
| 2026-08-20 | SEK 0.33 | -3.51% | SEK 0.34 | SEK 0.36 | SEK 0.32 | 160.71K |
| 2026-08-19 | SEK 0.34 | +2.09% | SEK 0.34 | SEK 0.36 | SEK 0.31 | 326.64K |
| 2026-08-18 | SEK 0.34 | -1.62% | SEK 0.34 | SEK 0.34 | SEK 0.33 | 198.02K |
| 2026-08-17 | SEK 0.34 | -2.58% | SEK 0.35 | SEK 0.35 | SEK 0.28 | 635.13K |
| 2026-08-14 | SEK 0.35 | -5.54% | SEK 0.37 | SEK 0.40 | SEK 0.34 | 1.73M |
| 2026-08-13 | SEK 0.37 | +23.54% | SEK 0.31 | SEK 0.49 | SEK 0.31 | 3.99M |
| 2026-08-12 | SEK 0.30 | -2.28% | SEK 0.31 | SEK 0.31 | SEK 0.29 | 1.59M |
| 2026-08-11 | SEK 0.31 | +5.33% | SEK 0.29 | SEK 0.31 | SEK 0.29 | 1.59M |
| 2026-08-10 | SEK 0.29 | +0.69% | SEK 0.30 | SEK 0.31 | SEK 0.28 | 1.74M |
| 2026-08-07 | SEK 0.29 | +10.31% | SEK 0.27 | SEK 0.31 | SEK 0.26 | 1.35M |
| 2026-08-06 | SEK 0.26 | -2.96% | SEK 0.27 | SEK 0.27 | SEK 0.26 | 192.60K |
| 2026-08-05 | SEK 0.27 | -0.92% | SEK 0.27 | SEK 0.27 | SEK 0.26 | 235.90K |
| 2026-08-04 | SEK 0.27 | -10.36% | SEK 0.30 | SEK 0.31 | SEK 0.27 | 465.10K |
| 2026-08-03 | SEK 0.30 | +15.15% | SEK 0.26 | SEK 0.31 | SEK 0.25 | 2.09M |
| 2026-07-31 | SEK 0.26 | +1.15% | SEK 0.26 | SEK 0.28 | SEK 0.25 | 825.76K |
| 2026-07-30 | SEK 0.26 | +11.06% | SEK 0.23 | SEK 0.28 | SEK 0.23 | 1.63M |
| 2026-07-29 | SEK 0.23 | -1.88% | SEK 0.24 | SEK 0.24 | SEK 0.23 | 358.44K |
| 2026-07-28 | SEK 0.24 | +3.90% | SEK 0.23 | SEK 0.24 | SEK 0.23 | 331.61K |
| 2026-07-27 | SEK 0.23 | +1.10% | SEK 0.23 | SEK 0.23 | SEK 0.23 | 117.73K |
| 2026-07-24 | SEK 0.23 | -1.30% | SEK 0.23 | SEK 0.24 | SEK 0.22 | 238.63K |
| 2026-07-23 | SEK 0.23 | -2.53% | SEK 0.23 | SEK 0.23 | SEK 0.22 | 298.87K |
| 2026-07-22 | SEK 0.24 | +3.04% | SEK 0.23 | SEK 0.24 | SEK 0.23 | 226.26K |
| 2026-07-21 | SEK 0.23 | -6.12% | SEK 0.26 | SEK 0.27 | SEK 0.22 | 356.60K |
| 2026-07-20 | SEK 0.25 | -1.21% | SEK 0.25 | SEK 0.27 | SEK 0.22 | 225.26K |
| 2026-07-17 | SEK 0.25 | +6.90% | SEK 0.23 | SEK 0.25 | SEK 0.22 | 404.61K |
| 2026-07-16 | SEK 0.23 | -11.45% | SEK 0.25 | SEK 0.27 | SEK 0.22 | 1.27M |
| 2026-07-15 | SEK 0.26 | +1.35% | SEK 0.25 | SEK 0.28 | SEK 0.24 | 729.61K |
| 2026-07-14 | SEK 0.26 | +0.98% | SEK 0.25 | SEK 0.27 | SEK 0.25 | 428.83K |
| 2026-07-13 | SEK 0.26 | +4.92% | SEK 0.25 | SEK 0.30 | SEK 0.24 | 1.74M |
| 2026-07-10 | SEK 0.24 | -6.51% | SEK 0.26 | SEK 0.28 | SEK 0.24 | 1.68M |
| 2026-07-09 | SEK 0.26 | -0.38% | SEK 0.26 | SEK 0.27 | SEK 0.25 | 203.81K |
| 2026-07-08 | SEK 0.26 | -4.73% | SEK 0.27 | SEK 0.27 | SEK 0.26 | 166.79K |
| 2026-07-07 | SEK 0.28 | -3.85% | SEK 0.29 | SEK 0.30 | SEK 0.26 | 617.45K |
| 2026-07-06 | SEK 0.29 | +4.00% | SEK 0.28 | SEK 0.30 | SEK 0.26 | 487.25K |
| 2026-07-03 | SEK 0.28 | +1.10% | SEK 0.27 | SEK 0.28 | SEK 0.25 | 155.45K |
| 2026-07-02 | SEK 0.27 | +7.72% | SEK 0.25 | SEK 0.28 | SEK 0.25 | 561.28K |
| 2026-07-01 | SEK 0.25 | +1.00% | SEK 0.25 | SEK 0.25 | SEK 0.24 | 435.31K |
| 2026-06-30 | SEK 0.25 | -3.47% | SEK 0.24 | SEK 0.25 | SEK 0.24 | 367.80K |
| 2026-06-29 | SEK 0.26 | +3.81% | SEK 0.25 | SEK 0.26 | SEK 0.23 | 10.50M |
| 2026-06-26 | SEK 0.25 | +3.74% | SEK 0.24 | SEK 0.26 | SEK 0.22 | 901.92K |
| 2026-06-25 | SEK 0.24 | +9.32% | SEK 0.22 | SEK 0.28 | SEK 0.20 | 2.92M |
| 2026-06-24 | SEK 0.22 | +7.32% | SEK 0.22 | SEK 0.22 | SEK 0.20 | 431.62K |
| 2026-06-23 | SEK 0.20 | -10.87% | SEK 0.21 | SEK 0.23 | SEK 0.19 | 1.16M |
| 2026-06-22 | SEK 0.23 | -2.75% | SEK 0.23 | SEK 0.23 | SEK 0.21 | 314.17K |
| 2026-06-18 | SEK 0.24 | +15.37% | SEK 0.20 | SEK 0.24 | SEK 0.20 | 577.30K |
| 2026-06-17 | SEK 0.20 | 0.00% | SEK 0.20 | SEK 0.21 | SEK 0.20 | 389.36K |
| 2026-06-16 | SEK 0.20 | -6.82% | SEK 0.22 | SEK 0.22 | SEK 0.20 | 685.05K |
| 2026-06-15 | SEK 0.22 | -0.23% | SEK 0.21 | SEK 0.23 | SEK 0.21 | 1.06M |
| 2026-06-12 | SEK 0.22 | +4.01% | SEK 0.23 | SEK 0.23 | SEK 0.22 | 278.56K |
| 2026-06-11 | SEK 0.21 | -3.42% | SEK 0.22 | SEK 0.24 | SEK 0.21 | 532.15K |
| 2026-06-10 | SEK 0.22 | -0.68% | SEK 0.22 | SEK 0.23 | SEK 0.22 | 1.30M |
| 2026-06-09 | SEK 0.22 | -2.21% | SEK 0.24 | SEK 0.24 | SEK 0.22 | 114.39K |
| 2026-06-08 | SEK 0.23 | -5.24% | SEK 0.24 | SEK 0.24 | SEK 0.22 | 628.51K |
| 2026-06-05 | SEK 0.24 | +3.47% | SEK 0.23 | SEK 0.24 | SEK 0.22 | 383.00K |
| 2026-06-04 | SEK 0.23 | -4.75% | SEK 0.24 | SEK 0.26 | SEK 0.22 | 1.27M |
| 2026-06-03 | SEK 0.24 | +0.83% | SEK 0.23 | SEK 0.26 | SEK 0.23 | 443.67K |
| 2026-06-02 | SEK 0.24 | -0.21% | SEK 0.24 | SEK 0.25 | SEK 0.23 | 747.31K |
| 2026-06-01 | SEK 0.24 | -1.84% | SEK 0.25 | SEK 0.26 | SEK 0.24 | 426.02K |
| 2026-05-29 | SEK 0.25 | +0.20% | SEK 0.26 | SEK 0.27 | SEK 0.24 | 1.21M |
| 2026-05-28 | SEK 0.24 | -4.12% | SEK 0.25 | SEK 0.26 | SEK 0.24 | 411.18K |