Skip to main content
Aktiebolaget Fastator (publ) (STO:FASTAT)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.399
-0.017 (-3.97%)
Mar 6, 2026, 5:29 PM CET

Aktiebolaget Fastator Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.420.430.360.400.40-3.97%3,072,516
Mar 5, 20260.360.440.340.420.4214.78%4,956,649
Mar 4, 20260.360.410.340.360.360.56%2,606,641
Mar 3, 20260.300.360.300.360.366.04%24,640,380
Mar 2, 20260.360.370.320.340.34-6.86%566,350
Feb 27, 20260.340.400.330.360.366.58%1,505,500
Feb 26, 20260.340.400.330.340.342.24%885,482
Feb 25, 20260.330.360.320.330.331.67%379,580
Feb 24, 20260.330.330.300.330.33-1.50%640,274
Feb 23, 20260.330.350.310.330.331.06%396,719
Feb 20, 20260.370.370.310.330.33-2.22%466,040
Feb 19, 20260.350.400.320.340.34-3.98%1,988,748
Feb 18, 20260.330.370.300.350.355.71%16,248,210
Feb 17, 20260.330.370.300.330.334.72%1,724,901
Feb 16, 20260.310.330.280.320.322.75%1,707,632
Feb 13, 20260.290.380.280.310.3113.37%4,642,511
Feb 12, 20260.290.300.270.270.27-7.46%1,096,800
Feb 11, 20260.300.300.290.300.30-2.64%862,819
Feb 10, 20260.320.320.300.300.30-3.81%827,537
Feb 9, 20260.330.330.310.320.32-5.69%541,808
Feb 6, 20260.340.340.280.330.330.15%3,039,131
Feb 5, 20260.340.360.330.330.33-7.87%911,096
Feb 4, 20260.380.380.340.360.36-3.98%384,587
Feb 3, 20260.380.390.340.380.38-1.05%700,281
Feb 2, 20260.410.410.370.380.38-8.19%635,275
Jan 30, 20260.400.420.380.420.427.93%983,180
Jan 29, 20260.440.460.340.380.38-14.08%1,002,846
Jan 28, 20260.440.470.430.450.451.70%1,494,340
Jan 27, 20260.450.480.440.440.44-1.23%442,694
Jan 26, 20260.450.490.440.450.45-1.00%535,892
Jan 23, 20260.500.540.450.450.45-9.91%1,699,466
Jan 22, 20260.510.510.430.500.50-0.10%2,296,139
Jan 21, 20260.690.690.500.500.50-26.58%1,014,046
Jan 20, 20260.640.680.640.680.684.45%73,523
Jan 19, 20260.670.690.640.650.65-4.82%75,318
Jan 16, 20260.670.700.600.690.692.24%325,375
Jan 15, 20260.700.740.670.670.67-4.96%156,166
Jan 14, 20260.690.740.690.710.71-2.35%221,655
Jan 13, 20260.730.790.720.720.72-1.23%84,361
Jan 12, 20260.760.760.720.730.73-3.43%77,474
Jan 9, 20260.800.810.730.760.76-3.69%174,393
Jan 8, 20260.790.820.740.790.797.08%245,912
Jan 7, 20260.650.940.650.730.7312.40%638,464
Jan 5, 20260.690.700.650.650.65-4.11%137,915
Jan 2, 20260.660.690.660.680.682.10%40,547
Dec 30, 20250.690.690.650.670.670.91%48,380
Dec 29, 20250.660.660.640.660.66-1.05%99,399
Dec 23, 20250.690.690.650.670.671.37%122,965
Dec 22, 20250.650.680.650.660.661.23%62,723
Dec 19, 20250.640.680.640.650.65-1.06%73,699
Dec 18, 20250.690.690.630.660.66-4.78%145,179
Dec 17, 20250.630.710.630.690.690.88%71,871
Dec 16, 20250.680.770.680.690.690.74%507,084
Dec 15, 20250.670.680.590.680.680.29%173,671
Dec 12, 20250.660.690.600.680.68-2.16%246,169
Dec 11, 20250.650.690.640.690.696.62%14,014
Dec 10, 20250.650.730.640.650.65-1.66%371,878
Dec 9, 20250.660.690.640.660.66-2.79%349,847
Dec 8, 20250.710.710.650.680.68-3.68%79,813
Dec 5, 20250.740.750.670.710.71-1.81%389,323
Dec 4, 20250.720.750.710.720.720.14%175,667
Dec 3, 20250.730.760.700.720.72-2.45%247,894
Dec 2, 20250.760.760.700.740.74-3.29%144,276
Dec 1, 20250.810.830.700.760.76-6.17%683,936
Nov 28, 20250.711.400.700.810.8123.63%3,310,932
Nov 27, 20250.680.710.660.660.66-3.39%148,023
Nov 26, 20250.700.700.650.680.680.44%38,312
Nov 25, 20250.680.710.680.680.68-2.31%15,137
Nov 24, 20250.680.700.680.690.691.76%46,802
Nov 21, 20250.690.710.680.680.68-1.45%46,266
Nov 20, 20250.690.720.680.690.69-14,343
Nov 19, 20250.700.720.670.690.691.92%67,982
Nov 18, 20250.740.740.680.680.68-8.02%95,534
Nov 17, 20250.730.740.700.740.740.27%48,392
Nov 14, 20250.710.750.710.730.733.53%288,363
Nov 13, 20250.740.740.690.710.71-1.25%26,638
Nov 12, 20250.710.730.700.720.720.84%22,408
Nov 11, 20250.710.730.680.710.71-0.28%30,652
Nov 10, 20250.750.750.700.710.71-3.38%76,841
Nov 7, 20250.720.760.700.740.743.94%33,224
Nov 6, 20250.770.770.710.710.71-7.42%21,559
Nov 5, 20250.710.770.680.770.777.87%50,731
Nov 4, 20250.730.770.710.710.71-3.13%11,935
Nov 3, 20250.710.800.680.740.74-57,246
Oct 31, 20250.740.740.700.740.74-0.68%13,279
Oct 30, 20250.710.740.680.740.740.41%46,233
Oct 29, 20250.730.760.690.740.746.20%113,015
Oct 28, 20250.800.800.690.690.69-11.93%152,161
Oct 27, 20250.890.890.750.790.79-10.66%337,921
Oct 24, 20250.710.950.690.880.8824.05%336,370
Oct 23, 20250.710.740.690.710.71-3.79%55,758
Oct 22, 20250.730.790.650.740.74-1.86%80,294
Oct 21, 20250.770.800.740.750.75-1.70%69,136
Oct 20, 20250.720.770.700.770.775.08%32,579
Oct 17, 20250.710.770.710.730.732.39%28,863
Oct 16, 20250.730.800.700.710.71-2.86%120,054
Oct 15, 20250.720.740.700.730.731.38%123,102
Oct 14, 20250.740.740.720.720.72-2.17%32,629
Oct 13, 20250.760.760.720.740.74-2.38%51,380
Oct 10, 20250.770.790.740.760.76-4.30%71,549