Skip to main content
Aktiebolaget Fastator (publ) (STO:FASTAT)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.255
-0.011 (-3.95%)
Apr 28, 2026, 5:29 PM CET

Aktiebolaget Fastator Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.270.280.250.26--3.95%1,247,062
Apr 27, 20260.320.320.230.270.27-15.71%3,715,518
Apr 24, 20260.350.350.310.320.32-9.87%886,441
Apr 23, 20260.350.390.320.350.35-2.78%147,605
Apr 22, 20260.370.370.350.360.36-2.71%319,969
Apr 21, 20260.350.370.330.370.376.79%604,902
Apr 20, 20260.350.370.330.350.350.29%441,976
Apr 17, 20260.330.370.330.350.35-3.09%260,841
Apr 16, 20260.340.360.320.360.36-1.25%1,035,321
Apr 15, 20260.380.400.350.360.36-5.75%1,227,542
Apr 14, 20260.370.390.350.380.381.19%238,529
Apr 13, 20260.390.390.370.380.38-3.08%551,210
Apr 10, 20260.390.410.370.390.39-0.13%1,337,563
Apr 9, 20260.410.430.370.390.391.56%3,000,462
Apr 8, 20260.350.460.320.380.3813.76%4,070,343
Apr 7, 20260.340.360.320.340.342.11%6,065,978
Apr 2, 20260.340.370.320.330.33-1.63%577,848
Apr 1, 20260.350.380.330.340.34-4.81%579,541
Mar 31, 20260.350.410.340.350.355.68%802,182
Mar 30, 20260.350.350.320.330.33-4.43%6,339,851
Mar 27, 20260.360.360.340.350.35-0.57%103,036
Mar 26, 20260.380.380.340.350.35-1.12%114,077
Mar 25, 20260.370.380.320.360.36-6.32%378,948
Mar 24, 20260.390.390.360.380.38-0.26%7,431
Mar 23, 20260.400.400.370.380.38-4.75%116,666
Mar 20, 20260.400.410.380.400.401.27%6,992,557
Mar 19, 20260.350.400.350.400.4012.86%116,996
Mar 18, 20260.370.400.350.350.35-5.53%218,315
Mar 17, 20260.370.390.350.370.37-0.67%187,200
Mar 16, 20260.390.410.370.370.37-4.36%139,672
Mar 13, 20260.410.430.360.390.39-4.88%1,563,456
Mar 12, 20260.420.420.390.410.41-2.15%782,165
Mar 11, 20260.380.450.380.420.4216.39%10,804,110
Mar 10, 20260.360.390.350.360.36-2.70%311,040
Mar 9, 20260.400.430.350.370.37-7.27%547,907
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