Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stockholm - Delayed Quote SEK

FastPartner AB (publ) (FPAR-D.ST)

67.20

+0.10

+(0.15%)

At close: 5:29:30 PM GMT+2

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
Apr 8, 2025	67.70	69.30	66.60	67.20	67.20	24,619
Apr 7, 2025	69.00	69.00	66.00	67.10	67.10	47,478
Apr 4, 2025	71.30	72.40	69.30	69.30	69.30	34,039
Apr 3, 2025	71.50	72.30	70.90	71.20	71.20	16,692
Apr 2, 2025	71.00	72.00	70.20	71.10	71.10	19,638
Apr 1, 2025	70.20	72.80	69.70	70.50	70.50	7,018
Mar 31, 2025	70.40	71.20	70.40	70.50	70.50	15,336
Mar 28, 2025	70.10	71.30	70.10	70.40	70.40	6,035
Mar 27, 2025	69.60	70.50	68.30	70.20	70.20	24,596
Mar 26, 2025	71.40	71.70	67.30	69.50	69.50	51,607
Mar 25, 2025	70.70	71.30	70.50	71.20	71.20	13,709
Mar 24, 2025	71.00	71.20	70.30	70.30	70.30	10,955
Mar 21, 2025	71.50	72.00	70.60	70.60	70.60	5,759
Mar 20, 2025	71.60	71.60	71.20	71.20	71.20	1,999
Mar 19, 2025	71.10	71.50	71.00	71.50	71.50	1,149
Mar 18, 2025	71.30	71.70	71.10	71.20	71.20	1,304
Mar 17, 2025	71.30	73.00	70.80	70.90	70.90	5,670
Mar 14, 2025	71.40	71.90	69.90	70.70	70.70	13,104
Mar 13, 2025	70.60	72.70	70.60	70.70	70.70	5,793
Mar 12, 2025	73.00	73.00	70.60	70.60	70.60	6,501
Mar 11, 2025	71.20	72.10	71.00	71.30	71.30	6,888
Mar 10, 2025	71.20	72.50	71.20	71.30	71.30	4,259
Mar 7, 2025	72.90	72.90	70.50	71.20	71.20	7,154
Mar 6, 2025	73.00	73.00	69.90	71.30	71.30	12,775
Mar 5, 2025	72.50	73.40	72.40	72.40	72.40	3,900
Mar 4, 2025	73.30	73.50	72.20	72.50	72.50	4,740
Mar 3, 2025	73.80	74.00	73.30	73.70	73.70	4,695
Feb 28, 2025	73.30	73.90	73.20	73.60	73.60	4,893
Feb 27, 2025	73.10	73.80	72.70	73.30	73.30	3,508
Feb 26, 2025	73.30	73.70	73.00	73.20	73.20	3,201
Feb 25, 2025	73.00	73.80	73.00	73.10	73.10	8,325
Feb 24, 2025	72.40	73.10	72.30	72.90	72.90	9,277
Feb 21, 2025	72.00	72.50	72.00	72.50	72.50	7,862
Feb 20, 2025	71.80	72.00	71.10	72.00	72.00	13,052
Feb 19, 2025	72.10	72.90	71.30	71.30	71.30	9,597
Feb 18, 2025	72.20	72.90	72.10	72.10	72.10	7,436
Feb 17, 2025	73.60	73.90	70.30	71.70	71.70	29,153
Feb 14, 2025	72.10	73.40	72.10	73.20	73.20	8,814
Feb 13, 2025	71.00	73.60	70.80	72.60	72.60	14,723
Feb 12, 2025	70.90	70.90	70.40	70.90	70.90	18,765
Feb 11, 2025	70.90	71.00	70.50	70.70	70.70	21,641
Feb 10, 2025	71.00	71.40	70.50	70.80	70.80	36,965
Feb 7, 2025	71.10	71.50	70.70	71.40	71.40	4,624
Feb 6, 2025	70.90	71.40	70.90	71.10	71.10	3,171
Feb 5, 2025	71.80	71.80	70.60	70.80	70.80	16,675
Feb 4, 2025	71.20	71.80	71.00	71.30	71.30	7,434
Feb 3, 2025	70.80	72.30	70.50	71.00	71.00	16,005
Jan 31, 2025	72.40	72.40	70.70	71.20	71.20	17,598
Jan 30, 2025	1.25 Dividend
Jan 30, 2025	73.00	73.00	71.70	72.30	72.30	18,779
Jan 29, 2025	72.20	73.80	72.20	73.60	72.35	17,981
Jan 28, 2025	72.80	72.90	72.00	72.60	71.37	10,217
Jan 27, 2025	72.20	72.90	72.10	72.80	71.56	13,805
Jan 24, 2025	72.90	72.90	72.30	72.50	71.27	6,044
Jan 23, 2025	72.90	72.90	72.10	72.90	71.66	5,669
Jan 22, 2025	72.30	73.20	72.30	72.70	71.47	8,749
Jan 21, 2025	73.30	73.30	71.70	72.10	70.88	6,907
Jan 20, 2025	71.90	73.00	71.60	72.40	71.17	15,312
Jan 17, 2025	71.00	71.80	71.00	71.60	70.38	19,835
Jan 16, 2025	72.50	72.50	71.10	71.40	70.19	11,325
Jan 15, 2025	71.00	72.60	70.60	71.70	70.48	11,240
Jan 14, 2025	71.90	71.90	70.20	71.20	69.99	5,616
Jan 13, 2025	72.20	72.20	71.10	71.90	70.68	2,949
Jan 10, 2025	72.40	72.50	72.00	72.30	71.07	2,265
Jan 9, 2025	72.00	72.60	71.40	72.50	71.27	4,761
Jan 8, 2025	72.00	72.20	71.80	72.00	70.78	5,924
Jan 7, 2025	72.40	72.70	71.90	72.30	71.07	7,433
Jan 3, 2025	71.90	72.80	71.20	72.30	71.07	9,873
Jan 2, 2025	70.60	73.70	70.60	71.90	70.68	8,124
Dec 30, 2024	70.70	70.90	69.30	70.00	68.81	10,230
Dec 27, 2024	70.20	70.90	70.10	70.20	69.01	9,488
Dec 23, 2024	70.00	70.20	68.40	70.20	69.01	33,217
Dec 20, 2024	70.40	70.70	69.00	70.40	69.20	21,142
Dec 19, 2024	70.70	71.00	70.20	70.20	69.01	12,761
Dec 18, 2024	70.90	71.40	70.80	71.30	70.09	13,454
Dec 17, 2024	71.30	71.40	70.70	71.40	70.19	6,085
Dec 16, 2024	71.10	71.40	70.70	71.30	70.09	4,592
Dec 13, 2024	71.20	71.50	71.10	71.20	69.99	7,140
Dec 12, 2024	71.30	71.50	71.00	71.30	70.09	1,680
Dec 11, 2024	71.20	71.70	71.00	71.00	69.79	7,038
Dec 10, 2024	71.50	71.80	71.10	71.70	70.48	4,931
Dec 9, 2024	71.90	71.90	71.30	71.50	70.29	4,012
Dec 6, 2024	71.80	72.00	71.00	71.80	70.58	5,999
Dec 5, 2024	71.80	72.00	71.10	71.40	70.19	8,299
Dec 4, 2024	72.00	72.40	71.40	71.60	70.38	9,206
Dec 3, 2024	72.00	73.60	71.90	72.40	71.17	15,922
Dec 2, 2024	73.50	74.30	71.20	73.60	72.35	7,635
Nov 29, 2024	72.60	74.20	72.60	74.20	72.94	4,394
Nov 28, 2024	72.70	73.00	72.30	73.00	71.76	3,065
Nov 27, 2024	72.50	73.00	72.30	72.70	71.47	3,138
Nov 26, 2024	72.90	72.90	71.40	72.30	71.07	2,686
Nov 25, 2024	72.30	73.80	71.10	71.80	70.58	6,136
Nov 22, 2024	71.10	72.60	71.10	72.30	71.07	4,272
Nov 21, 2024	71.70	72.00	70.90	70.90	69.70	9,939
Nov 20, 2024	71.20	72.80	71.10	71.80	70.58	8,422
Nov 19, 2024	72.00	72.60	71.10	71.30	70.09	2,203
Nov 18, 2024	71.20	73.80	71.20	72.00	70.78	6,287
Nov 15, 2024	71.90	72.80	71.00	71.50	70.29	8,688
Nov 14, 2024	73.00	73.20	71.70	72.30	71.07	6,947
Nov 13, 2024	72.00	73.70	71.60	72.70	71.47	9,448
Nov 12, 2024	73.20	73.20	71.50	72.60	71.37	3,176
Nov 11, 2024	73.90	74.00	71.40	73.20	71.96	17,735
Nov 8, 2024	74.50	74.50	73.60	73.90	72.64	2,556
Nov 7, 2024	73.60	74.50	73.50	74.20	72.94	4,853
Nov 6, 2024	73.40	74.30	73.20	73.60	72.35	6,308
Nov 5, 2024	73.90	73.90	73.10	73.20	71.96	3,682
Nov 4, 2024	73.50	73.80	73.20	73.40	72.15	3,352
Nov 1, 2024	73.40	73.70	72.60	73.50	72.25	3,473
Oct 31, 2024	73.30	73.70	72.50	73.40	72.15	5,716
Oct 30, 2024	1.25 Dividend
Oct 30, 2024	74.00	74.00	72.80	73.30	72.06	8,117
Oct 29, 2024	74.50	74.50	73.50	74.00	71.51	12,498
Oct 28, 2024	74.80	74.90	74.20	74.80	72.29	12,256
Oct 25, 2024	74.90	74.90	74.10	74.80	72.29	9,800
Oct 24, 2024	74.90	74.90	73.80	74.80	72.29	6,737
Oct 23, 2024	74.90	74.90	74.00	74.40	71.90	6,828
Oct 22, 2024	74.90	75.00	74.20	74.80	72.29	13,389
Oct 21, 2024	75.40	75.50	74.10	75.00	72.48	17,607
Oct 18, 2024	75.40	75.40	74.50	75.20	72.67	6,288
Oct 17, 2024	75.00	75.40	74.50	74.60	72.09	6,727
Oct 16, 2024	75.20	75.50	75.00	75.10	72.58	5,802
Oct 15, 2024	75.40	75.40	74.80	75.20	72.67	3,347
Oct 14, 2024	75.20	75.60	74.80	75.40	72.87	7,590
Oct 11, 2024	75.70	75.70	74.70	75.20	72.67	7,788
Oct 10, 2024	74.70	75.40	74.50	74.70	72.19	10,099
Oct 9, 2024	74.70	75.50	74.50	74.60	72.09	10,053
Oct 8, 2024	73.60	75.50	73.60	74.30	71.80	13,638
Oct 7, 2024	73.70	74.80	73.60	73.60	71.13	9,083
Oct 4, 2024	75.30	75.70	72.80	73.60	71.13	23,771
Oct 3, 2024	74.70	75.80	74.30	74.30	71.80	23,435
Oct 2, 2024	74.50	75.70	74.20	75.00	72.48	26,840
Oct 1, 2024	72.90	74.50	72.90	74.50	72.00	18,271
Sep 30, 2024	72.30	72.90	72.30	72.90	70.45	13,457
Sep 27, 2024	71.70	72.30	71.60	72.30	69.87	12,902
Sep 26, 2024	71.30	71.60	71.20	71.60	69.20	11,531
Sep 25, 2024	71.30	71.60	70.80	71.20	68.81	20,333
Sep 24, 2024	71.70	71.70	71.00	71.00	68.62	20,020
Sep 23, 2024	71.10	71.60	71.10	71.50	69.10	4,333
Sep 20, 2024	71.30	71.50	70.60	71.20	68.81	22,987
Sep 19, 2024	71.00	71.70	71.00	71.30	68.91	9,985
Sep 18, 2024	71.00	71.30	70.80	70.90	68.52	8,700
Sep 17, 2024	70.60	71.40	70.60	71.10	68.71	19,302
Sep 16, 2024	70.90	71.00	70.60	70.60	68.23	9,151
Sep 13, 2024	70.90	71.00	70.30	70.90	68.52	21,205
Sep 12, 2024	70.60	71.10	70.30	70.90	68.52	43,984
Sep 11, 2024	70.80	71.40	70.30	71.10	68.71	7,818
Sep 10, 2024	71.00	71.00	70.70	70.70	68.33	5,570
Sep 9, 2024	71.00	71.40	70.80	71.00	68.62	6,076
Sep 6, 2024	71.60	71.60	70.90	71.00	68.62	25,473
Sep 5, 2024	71.00	71.90	71.00	71.60	69.20	17,558
Sep 4, 2024	71.50	71.90	70.20	71.60	69.20	2,308
Sep 3, 2024	72.00	72.00	71.10	71.50	69.10	2,250
Sep 2, 2024	72.00	72.00	71.40	72.00	69.58	4,549
Aug 30, 2024	71.80	72.00	71.50	72.00	69.58	5,839
Aug 29, 2024	72.20	72.30	71.50	71.80	69.39	4,841
Aug 28, 2024	71.90	72.20	71.00	72.20	69.77	4,916
Aug 27, 2024	72.00	72.40	71.70	71.90	69.48	5,652
Aug 26, 2024	71.70	72.40	71.30	71.80	69.39	5,020
Aug 23, 2024	72.20	72.40	71.30	71.30	68.91	6,669
Aug 22, 2024	71.70	71.90	71.50	71.90	69.48	1,410
Aug 21, 2024	71.90	71.90	71.30	71.50	69.10	2,572
Aug 20, 2024	71.60	72.20	71.30	71.90	69.48	2,906
Aug 19, 2024	71.30	72.00	70.80	71.60	69.20	3,577
Aug 16, 2024	70.80	71.90	70.80	71.40	69.00	5,272
Aug 15, 2024	70.90	71.40	70.10	71.10	68.71	7,401
Aug 14, 2024	70.40	71.40	70.10	70.30	67.94	9,096
Aug 13, 2024	71.50	71.50	70.10	70.20	67.84	21,063
Aug 12, 2024	72.40	72.40	71.10	71.30	68.91	6,889
Aug 9, 2024	71.10	72.40	71.10	72.40	69.97	11,891
Aug 8, 2024	71.20	72.00	71.10	71.10	68.71	2,922
Aug 7, 2024	70.70	72.00	70.50	71.80	69.39	7,549
Aug 6, 2024	69.40	71.00	69.40	70.80	68.42	5,534
Aug 5, 2024	72.00	72.00	69.00	69.40	67.07	14,240
Aug 2, 2024	72.00	72.00	70.80	72.00	69.58	12,771
Aug 1, 2024	71.50	73.30	71.10	72.00	69.58	3,868
Jul 31, 2024	71.40	71.50	71.00	71.50	69.10	4,665
Jul 30, 2024	1.25 Dividend
Jul 30, 2024	70.60	72.20	70.60	71.40	69.00	5,878
Jul 29, 2024	72.90	72.90	70.20	70.50	66.92	13,499
Jul 26, 2024	72.80	73.80	71.50	73.40	69.68	25,483
Jul 25, 2024	72.30	72.80	71.50	72.80	69.11	5,454
Jul 24, 2024	72.30	73.50	70.50	71.50	67.87	13,709
Jul 23, 2024	71.50	72.30	71.00	72.30	68.63	8,315
Jul 22, 2024	70.70	72.30	69.80	71.50	67.87	10,180
Jul 19, 2024	70.00	72.00	70.00	70.60	67.02	9,257
Jul 18, 2024	69.60	73.90	69.10	70.20	66.64	9,831
Jul 17, 2024	69.80	69.80	68.50	69.60	66.07	8,379
Jul 16, 2024	68.60	69.80	68.60	69.80	66.26	11,355
Jul 15, 2024	69.60	69.70	68.50	69.40	65.88	6,110
Jul 12, 2024	68.70	69.60	68.00	69.60	66.07	8,503
Jul 11, 2024	68.00	70.00	68.00	69.60	66.07	11,736
Jul 10, 2024	67.90	68.20	67.00	68.00	64.55	4,925
Jul 9, 2024	66.90	67.90	66.70	67.90	64.46	5,014
Jul 8, 2024	66.30	66.90	66.30	66.90	63.51	5,620
Jul 5, 2024	66.30	66.60	65.70	66.30	62.94	40,053
Jul 4, 2024	66.20	66.40	65.60	66.30	62.94	12,293
Jul 3, 2024	65.60	66.40	65.10	66.00	62.65	14,996
Jul 2, 2024	65.30	65.90	64.60	65.60	62.27	20,982
Jul 1, 2024	65.20	66.00	65.00	65.20	61.89	20,819
Jun 28, 2024	64.80	65.70	64.60	65.00	61.70	5,659
Jun 27, 2024	64.90	64.90	64.50	64.80	61.51	826
Jun 26, 2024	65.00	65.00	64.50	64.90	61.61	3,025
Jun 25, 2024	64.90	65.00	64.50	64.90	61.61	3,485
Jun 24, 2024	65.00	65.30	64.20	64.90	61.61	14,464
Jun 20, 2024	64.90	65.20	64.50	65.00	61.70	5,802
Jun 19, 2024	64.50	65.40	64.50	65.10	61.80	4,816
Jun 18, 2024	64.90	65.20	64.40	64.80	61.51	6,115
Jun 17, 2024	65.00	65.20	64.20	64.40	61.13	12,620
Jun 14, 2024	65.50	65.50	64.40	65.00	61.70	3,690
Jun 13, 2024	65.20	65.60	63.90	64.90	61.61	30,021
Jun 12, 2024	66.20	66.30	65.00	65.30	61.99	23,565
Jun 11, 2024	65.80	66.30	65.20	66.30	62.94	7,086
Jun 10, 2024	66.70	66.70	65.70	65.80	62.46	4,655
Jun 7, 2024	66.70	66.80	66.40	66.50	63.13	2,548
Jun 5, 2024	67.00	67.00	66.40	66.70	63.32	4,126
Jun 4, 2024	66.90	66.90	66.20	66.60	63.22	9,431
Jun 3, 2024	67.00	67.00	66.20	66.90	63.51	6,941
May 31, 2024	66.80	67.00	66.40	67.00	63.60	5,911
May 30, 2024	66.70	66.80	66.00	66.80	63.41	7,553
May 29, 2024	66.70	66.70	66.10	66.70	63.32	2,250
May 28, 2024	66.20	66.70	65.60	66.70	63.32	18,366
May 27, 2024	66.60	66.60	66.10	66.10	62.75	4,722
May 24, 2024	66.60	66.60	66.00	66.60	63.22	10,116
May 23, 2024	66.60	66.60	66.40	66.40	63.03	8,070
May 22, 2024	66.60	66.60	66.10	66.60	63.22	10,130
May 21, 2024	66.70	67.60	66.30	66.60	63.22	5,126
May 20, 2024	67.80	67.90	65.80	67.10	63.70	15,900
May 17, 2024	67.80	67.80	67.10	67.20	63.79	2,064
May 16, 2024	67.50	67.80	67.00	67.80	64.36	10,342
May 15, 2024	67.00	67.90	66.80	67.20	63.79	4,124
May 14, 2024	67.30	67.30	66.50	66.90	63.51	19,898
May 13, 2024	66.30	67.90	66.30	67.00	63.60	11,274
May 10, 2024	65.40	66.30	65.30	66.20	62.84	10,042
May 8, 2024	65.20	65.40	64.70	65.10	61.80	5,296
May 7, 2024	63.00	65.20	62.60	64.60	61.32	19,005
May 6, 2024	64.50	64.80	62.50	63.00	59.80	36,403
May 3, 2024	65.10	65.50	64.10	65.00	61.70	9,229
May 2, 2024	65.30	66.70	65.00	65.10	61.80	16,931
Apr 30, 2024	65.90	66.50	65.20	65.20	61.89	997
Apr 29, 2024	1.25 Dividend
Apr 29, 2024	66.70	66.70	65.00	65.90	62.56	10,024
Apr 26, 2024	66.50	67.00	66.50	66.80	62.23	9,989
Apr 25, 2024	66.60	67.00	66.40	66.50	61.95	19,509
Apr 24, 2024	66.70	67.00	66.40	66.60	62.04	11,589
Apr 23, 2024	66.70	66.70	66.40	66.60	62.04	2,836
Apr 22, 2024	66.70	66.70	66.40	66.70	62.13	9,233
Apr 19, 2024	66.60	66.70	66.60	66.70	62.13	33,573
Apr 18, 2024	66.60	66.60	66.30	66.60	62.04	19,456
Apr 17, 2024	66.60	66.60	66.20	66.30	61.76	15,486
Apr 16, 2024	66.70	66.70	66.20	66.20	61.67	3,774
Apr 15, 2024	66.60	66.70	66.20	66.70	62.13	7,401
Apr 12, 2024	66.00	66.60	66.00	66.50	61.95	6,875
Apr 11, 2024	66.00	66.60	66.00	66.50	61.95	2,719
Apr 10, 2024	66.60	66.60	65.90	66.00	61.48	13,419
Apr 9, 2024	66.40	66.40	66.00	66.40	61.85	3,834
Apr 8, 2024	66.70	66.70	66.00	66.40	61.85	5,786