FastPartner AB FPAR_A
OMXSTO · Sweden · Finance
SEK 37.85-0.60 (-1.56%)
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 37.85 | -1.56% | SEK 38.45 | SEK 38.60 | SEK 37.85 | 85.49K |
| 2026-09-30 | SEK 38.45 | -1.41% | SEK 39.00 | SEK 39.25 | SEK 38.45 | 87.08K |
| 2026-09-29 | SEK 39.00 | 0.00% | SEK 39.05 | SEK 39.45 | SEK 38.90 | 84.69K |
| 2026-09-28 | SEK 39.00 | -0.51% | SEK 39.20 | SEK 39.55 | SEK 38.85 | 96.91K |
| 2026-09-25 | SEK 39.20 | -0.76% | SEK 39.60 | SEK 40.00 | SEK 39.20 | 110.02K |
| 2026-09-24 | SEK 39.50 | -2.95% | SEK 40.60 | SEK 40.70 | SEK 39.50 | 113.67K |
| 2026-09-23 | SEK 40.70 | -1.93% | SEK 41.25 | SEK 41.25 | SEK 40.45 | 108.26K |
| 2026-09-22 | SEK 41.50 | -0.72% | SEK 41.65 | SEK 42.10 | SEK 41.25 | 113.69K |
| 2026-09-21 | SEK 41.80 | +1.83% | SEK 41.00 | SEK 41.90 | SEK 40.90 | 75.81K |
| 2026-09-18 | SEK 41.05 | -1.79% | SEK 41.80 | SEK 41.80 | SEK 41.00 | 339.78K |
| 2026-09-17 | SEK 41.80 | +1.33% | SEK 41.75 | SEK 41.95 | SEK 41.35 | 48.73K |
| 2026-09-16 | SEK 41.25 | +0.73% | SEK 41.10 | SEK 41.50 | SEK 40.85 | 79.06K |
| 2026-09-15 | SEK 40.95 | -1.80% | SEK 41.70 | SEK 41.95 | SEK 40.60 | 128.36K |
| 2026-09-14 | SEK 41.70 | -1.42% | SEK 42.25 | SEK 42.50 | SEK 41.70 | 84.68K |
| 2026-09-11 | SEK 42.30 | -0.47% | SEK 42.55 | SEK 42.75 | SEK 42.10 | 100.41K |
| 2026-09-10 | SEK 42.50 | -1.28% | SEK 43.20 | SEK 43.65 | SEK 42.50 | 104.68K |
| 2026-09-09 | SEK 43.05 | -1.60% | SEK 43.60 | SEK 43.90 | SEK 43.00 | 67.32K |
| 2026-09-08 | SEK 43.75 | -1.24% | SEK 44.30 | SEK 44.30 | SEK 43.45 | 45.96K |
| 2026-09-07 | SEK 44.30 | +0.23% | SEK 44.30 | SEK 44.40 | SEK 43.70 | 40.92K |
| 2026-09-04 | SEK 44.20 | -0.23% | SEK 44.15 | SEK 44.40 | SEK 43.75 | 96.45K |
| 2026-09-03 | SEK 44.30 | +3.50% | SEK 43.10 | SEK 44.65 | SEK 43.10 | 148.43K |
| 2026-09-02 | SEK 42.80 | -0.23% | SEK 43.00 | SEK 43.15 | SEK 42.30 | 119.63K |
| 2026-09-01 | SEK 42.90 | +0.94% | SEK 42.40 | SEK 43.25 | SEK 42.40 | 316.64K |
| 2026-08-31 | SEK 42.50 | -1.85% | SEK 43.20 | SEK 43.30 | SEK 42.05 | 1.40M |
| 2026-08-28 | SEK 43.30 | +0.35% | SEK 43.15 | SEK 44.00 | SEK 43.15 | 124.98K |
| 2026-08-27 | SEK 43.15 | +0.58% | SEK 42.90 | SEK 43.30 | SEK 42.70 | 113.68K |
| 2026-08-26 | SEK 42.90 | +0.23% | SEK 43.05 | SEK 43.55 | SEK 42.55 | 122.97K |
| 2026-08-25 | SEK 42.80 | -0.47% | SEK 43.25 | SEK 43.30 | SEK 42.40 | 86.47K |
| 2026-08-24 | SEK 43.00 | 0.00% | SEK 43.25 | SEK 43.40 | SEK 42.75 | 56.72K |
| 2026-08-21 | SEK 43.00 | -0.12% | SEK 43.15 | SEK 43.30 | SEK 42.75 | 310.18K |
| 2026-08-20 | SEK 43.05 | -1.15% | SEK 43.70 | SEK 43.70 | SEK 43.05 | 228.30K |
| 2026-08-19 | SEK 43.55 | +0.93% | SEK 43.15 | SEK 43.75 | SEK 42.80 | 2.26M |
| 2026-08-18 | SEK 43.15 | +0.35% | SEK 43.00 | SEK 43.80 | SEK 42.90 | 167.58K |
| 2026-08-17 | SEK 43.00 | -0.35% | SEK 43.30 | SEK 43.30 | SEK 42.75 | 154.92K |
| 2026-08-14 | SEK 43.15 | -1.37% | SEK 43.75 | SEK 43.75 | SEK 43.05 | 68.42K |
| 2026-08-13 | SEK 43.75 | -1.02% | SEK 44.60 | SEK 44.60 | SEK 43.15 | 174.42K |
| 2026-08-12 | SEK 44.20 | +1.26% | SEK 43.90 | SEK 44.80 | SEK 43.70 | 202.08K |
| 2026-08-11 | SEK 43.65 | +1.39% | SEK 43.20 | SEK 43.90 | SEK 42.75 | 120.36K |
| 2026-08-10 | SEK 43.05 | +0.12% | SEK 43.00 | SEK 43.80 | SEK 43.00 | 206.85K |
| 2026-08-07 | SEK 43.00 | -0.35% | SEK 42.90 | SEK 43.25 | SEK 42.85 | 54.36K |
| 2026-08-06 | SEK 43.15 | -0.35% | SEK 42.90 | SEK 43.30 | SEK 42.50 | 104.26K |
| 2026-08-05 | SEK 43.30 | -1.14% | SEK 43.95 | SEK 43.95 | SEK 43.00 | 144.25K |
| 2026-08-04 | SEK 43.80 | +1.15% | SEK 43.20 | SEK 43.95 | SEK 43.00 | 52.46K |
| 2026-08-03 | SEK 43.30 | +1.76% | SEK 42.60 | SEK 43.35 | SEK 42.45 | 127.43K |
| 2026-07-31 | SEK 42.55 | +0.59% | SEK 42.40 | SEK 43.15 | SEK 42.10 | 91.38K |
| 2026-07-30 | SEK 42.30 | -0.24% | SEK 42.50 | SEK 43.25 | SEK 42.30 | 52.94K |
| 2026-07-29 | SEK 42.40 | +0.59% | SEK 42.40 | SEK 42.60 | SEK 41.85 | 106.38K |
| 2026-07-28 | SEK 42.15 | 0.00% | SEK 42.40 | SEK 42.70 | SEK 42.05 | 82.07K |
| 2026-07-27 | SEK 42.15 | +2.80% | SEK 41.15 | SEK 42.40 | SEK 41.15 | 78.60K |
| 2026-07-24 | SEK 41.00 | +0.74% | SEK 40.80 | SEK 41.00 | SEK 40.35 | 108.50K |
| 2026-07-23 | SEK 40.70 | +0.87% | SEK 40.50 | SEK 41.05 | SEK 40.15 | 136.13K |
| 2026-07-22 | SEK 40.35 | +1.77% | SEK 40.00 | SEK 40.70 | SEK 39.15 | 137.99K |
| 2026-07-21 | SEK 39.65 | +1.41% | SEK 39.10 | SEK 40.15 | SEK 38.65 | 125.59K |
| 2026-07-20 | SEK 39.10 | -1.26% | SEK 39.35 | SEK 39.95 | SEK 39.00 | 49.43K |
| 2026-07-17 | SEK 39.60 | -1.61% | SEK 40.25 | SEK 40.40 | SEK 39.40 | 65.23K |
| 2026-07-16 | SEK 40.25 | -1.59% | SEK 43.00 | SEK 43.00 | SEK 40.10 | 83.81K |
| 2026-07-15 | SEK 40.90 | -0.61% | SEK 41.90 | SEK 41.90 | SEK 40.60 | 34.05K |
| 2026-07-14 | SEK 41.15 | -0.12% | SEK 40.55 | SEK 41.20 | SEK 40.20 | 52.08K |
| 2026-07-13 | SEK 41.20 | -0.96% | SEK 41.60 | SEK 41.60 | SEK 40.75 | 67.39K |
| 2026-07-10 | SEK 41.60 | +0.48% | SEK 41.30 | SEK 41.95 | SEK 41.00 | 90.38K |
| 2026-07-09 | SEK 41.40 | +2.22% | SEK 41.30 | SEK 41.50 | SEK 40.60 | 85.72K |
| 2026-07-08 | SEK 40.50 | -3.34% | SEK 41.75 | SEK 41.80 | SEK 40.25 | 358.23K |
| 2026-07-07 | SEK 41.90 | +2.32% | SEK 40.95 | SEK 42.50 | SEK 40.95 | 184.26K |
| 2026-07-06 | SEK 40.95 | +2.76% | SEK 39.75 | SEK 41.60 | SEK 39.75 | 233.29K |
| 2026-07-03 | SEK 39.85 | +3.10% | SEK 38.85 | SEK 40.10 | SEK 38.05 | 265.12K |
| 2026-07-02 | SEK 38.65 | +1.98% | SEK 37.90 | SEK 38.95 | SEK 36.75 | 241.84K |
| 2026-07-01 | SEK 37.90 | -0.39% | SEK 38.35 | SEK 38.35 | SEK 37.25 | 84.97K |
| 2026-06-30 | SEK 38.05 | 0.00% | SEK 37.90 | SEK 38.40 | SEK 37.75 | 82.67K |
| 2026-06-29 | SEK 38.05 | +0.13% | SEK 37.85 | SEK 38.20 | SEK 37.45 | 115.33K |
| 2026-06-26 | SEK 38.00 | -0.52% | SEK 38.00 | SEK 38.40 | SEK 37.55 | 83.60K |
| 2026-06-25 | SEK 38.20 | +2.00% | SEK 37.45 | SEK 38.30 | SEK 37.40 | 115.67K |
| 2026-06-24 | SEK 37.45 | +1.63% | SEK 36.90 | SEK 37.45 | SEK 36.65 | 142.29K |
| 2026-06-23 | SEK 36.85 | -0.27% | SEK 36.90 | SEK 37.40 | SEK 36.75 | 67.24K |
| 2026-06-22 | SEK 36.95 | -0.40% | SEK 37.50 | SEK 37.50 | SEK 36.60 | 148.71K |
| 2026-06-18 | SEK 37.10 | -1.07% | SEK 37.25 | SEK 37.60 | SEK 36.75 | 303.56K |
| 2026-06-17 | SEK 37.50 | 0.00% | SEK 37.40 | SEK 37.80 | SEK 37.30 | 52.83K |
| 2026-06-16 | SEK 37.50 | -1.96% | SEK 38.20 | SEK 38.50 | SEK 37.40 | 62.64K |
| 2026-06-15 | SEK 38.25 | -1.42% | SEK 39.00 | SEK 39.90 | SEK 38.25 | 58.43K |
| 2026-06-12 | SEK 38.80 | +0.26% | SEK 39.00 | SEK 39.25 | SEK 38.25 | 102.23K |
| 2026-06-11 | SEK 38.70 | -0.77% | SEK 38.95 | SEK 39.05 | SEK 38.30 | 55.54K |
| 2026-06-10 | SEK 39.00 | +1.30% | SEK 38.80 | SEK 39.00 | SEK 38.20 | 83.51K |
| 2026-06-09 | SEK 38.50 | +0.79% | SEK 38.60 | SEK 38.85 | SEK 37.80 | 138.77K |
| 2026-06-08 | SEK 38.20 | +0.13% | SEK 37.65 | SEK 38.60 | SEK 37.65 | 132.56K |
| 2026-06-05 | SEK 38.15 | +0.26% | SEK 38.05 | SEK 39.05 | SEK 38.05 | 233.29K |
| 2026-06-04 | SEK 38.05 | -2.06% | SEK 38.70 | SEK 39.10 | SEK 37.80 | 80.78K |
| 2026-06-03 | SEK 38.85 | -0.64% | SEK 39.10 | SEK 39.20 | SEK 38.55 | 150.75K |
| 2026-06-02 | SEK 39.10 | -2.37% | SEK 40.05 | SEK 40.55 | SEK 39.10 | 116.05K |
| 2026-06-01 | SEK 40.05 | -3.14% | SEK 41.50 | SEK 41.50 | SEK 39.85 | 78.04K |
| 2026-05-29 | SEK 41.35 | -0.36% | SEK 41.65 | SEK 42.00 | SEK 41.30 | 229.98K |
| 2026-05-28 | SEK 41.50 | -0.95% | SEK 41.70 | SEK 41.85 | SEK 41.05 | 46.32K |