FastPartner AB (publ) (STO:FPAR.A)
Sweden
· Delayed Price · Currency is SEK 46.70
+0.35 (0.76%)
At close: Dec 5, 2025
FastPartner AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.45 | 47.15 | 46.05 | 46.70 | 46.70 | 0.76% | 98,942 |
| Dec 4, 2025 | 45.95 | 46.60 | 45.70 | 46.35 | 46.35 | 1.42% | 83,023 |
| Dec 3, 2025 | 46.00 | 46.10 | 45.50 | 45.70 | 45.70 | -0.33% | 78,950 |
| Dec 2, 2025 | 47.00 | 47.05 | 45.80 | 45.85 | 45.85 | -2.55% | 149,814 |
| Dec 1, 2025 | 48.50 | 48.50 | 46.95 | 47.05 | 47.05 | -2.99% | 631,399 |
| Nov 28, 2025 | 48.85 | 48.85 | 48.00 | 48.50 | 48.50 | -0.61% | 131,991 |
| Nov 27, 2025 | 48.35 | 48.90 | 48.15 | 48.80 | 48.80 | 0.83% | 78,771 |
| Nov 26, 2025 | 48.50 | 48.70 | 47.65 | 48.40 | 48.40 | - | 111,996 |
| Nov 25, 2025 | 48.70 | 49.15 | 47.90 | 48.40 | 48.40 | -1.73% | 162,997 |
| Nov 24, 2025 | 47.20 | 49.25 | 47.00 | 49.25 | 49.25 | 4.34% | 269,608 |
| Nov 21, 2025 | 47.00 | 47.50 | 46.55 | 47.20 | 47.20 | 0.21% | 52,767 |
| Nov 20, 2025 | 48.40 | 48.70 | 47.10 | 47.10 | 47.10 | -2.28% | 57,439 |
| Nov 19, 2025 | 48.00 | 48.40 | 47.50 | 48.20 | 48.20 | 0.31% | 174,838 |
| Nov 18, 2025 | 48.70 | 48.70 | 47.90 | 48.05 | 48.05 | -1.44% | 96,719 |
| Nov 17, 2025 | 48.20 | 49.30 | 48.10 | 48.75 | 48.75 | 0.83% | 84,351 |
| Nov 14, 2025 | 48.60 | 48.90 | 48.05 | 48.35 | 48.35 | -0.72% | 65,230 |
| Nov 13, 2025 | 48.65 | 49.20 | 48.40 | 48.70 | 48.70 | 0.52% | 66,790 |
| Nov 12, 2025 | 48.15 | 48.90 | 47.95 | 48.45 | 48.45 | 0.73% | 53,164 |
| Nov 11, 2025 | 48.65 | 48.65 | 47.80 | 48.10 | 48.10 | -0.41% | 57,071 |
| Nov 10, 2025 | 49.50 | 49.75 | 48.25 | 48.30 | 48.30 | -1.93% | 67,431 |
| Nov 7, 2025 | 49.85 | 50.00 | 49.00 | 49.25 | 49.25 | -0.71% | 27,764 |
| Nov 6, 2025 | 49.50 | 50.30 | 49.40 | 49.60 | 49.60 | 0.51% | 46,505 |
| Nov 5, 2025 | 50.10 | 50.40 | 49.25 | 49.35 | 49.35 | -0.80% | 37,005 |
| Nov 4, 2025 | 50.90 | 50.90 | 49.60 | 49.75 | 49.75 | -1.68% | 66,706 |
| Nov 3, 2025 | 50.40 | 51.10 | 50.20 | 50.60 | 50.60 | 0.60% | 39,152 |
| Oct 31, 2025 | 51.60 | 51.70 | 50.30 | 50.30 | 50.30 | -2.33% | 154,477 |
| Oct 30, 2025 | 52.20 | 52.20 | 50.90 | 51.50 | 51.50 | -1.34% | 38,843 |
| Oct 29, 2025 | 52.60 | 53.50 | 52.10 | 52.20 | 51.65 | -0.76% | 62,461 |
| Oct 28, 2025 | 54.90 | 55.10 | 52.50 | 52.60 | 52.05 | -2.95% | 68,914 |
| Oct 27, 2025 | 55.60 | 55.60 | 52.70 | 54.20 | 53.63 | -1.63% | 92,760 |
| Oct 24, 2025 | 56.30 | 56.50 | 53.90 | 55.10 | 54.52 | -1.96% | 123,067 |
| Oct 23, 2025 | 55.00 | 56.40 | 54.50 | 56.20 | 55.61 | 0.90% | 105,932 |
| Oct 22, 2025 | 56.40 | 56.40 | 55.00 | 55.70 | 55.11 | -1.42% | 112,686 |
| Oct 21, 2025 | 53.30 | 56.50 | 53.30 | 56.50 | 55.90 | 6.00% | 194,614 |
| Oct 20, 2025 | 52.50 | 53.70 | 52.10 | 53.30 | 52.74 | 1.52% | 68,837 |
| Oct 17, 2025 | 53.50 | 53.50 | 51.80 | 52.50 | 51.95 | -1.13% | 67,094 |
| Oct 16, 2025 | 52.70 | 53.20 | 51.80 | 53.10 | 52.54 | 0.38% | 53,989 |
| Oct 15, 2025 | 53.40 | 53.60 | 52.60 | 52.90 | 52.34 | - | 80,951 |
| Oct 14, 2025 | 52.00 | 53.40 | 51.40 | 52.90 | 52.34 | 2.52% | 58,096 |
| Oct 13, 2025 | 51.10 | 52.10 | 50.70 | 51.60 | 51.06 | 1.18% | 120,033 |
| Oct 10, 2025 | 49.55 | 52.70 | 49.55 | 51.00 | 50.46 | 3.87% | 189,931 |
| Oct 9, 2025 | 49.15 | 49.70 | 48.60 | 49.10 | 48.58 | 0.82% | 104,892 |
| Oct 8, 2025 | 49.95 | 49.95 | 48.70 | 48.70 | 48.19 | -1.62% | 61,524 |
| Oct 7, 2025 | 50.20 | 50.60 | 49.35 | 49.50 | 48.98 | -2.17% | 82,937 |
| Oct 6, 2025 | 49.55 | 50.60 | 49.15 | 50.60 | 50.07 | 1.61% | 80,000 |
| Oct 3, 2025 | 48.85 | 49.85 | 48.80 | 49.80 | 49.28 | 2.05% | 92,482 |
| Oct 2, 2025 | 50.40 | 50.80 | 48.70 | 48.80 | 48.29 | -3.17% | 100,378 |
| Oct 1, 2025 | 50.60 | 51.00 | 49.45 | 50.40 | 49.87 | -0.59% | 99,484 |
| Sep 30, 2025 | 50.10 | 50.70 | 49.20 | 50.70 | 50.17 | 0.80% | 142,481 |
| Sep 29, 2025 | 50.70 | 51.20 | 49.80 | 50.30 | 49.77 | -0.79% | 128,060 |
| Sep 26, 2025 | 49.45 | 50.70 | 49.15 | 50.70 | 50.17 | 2.53% | 84,655 |
| Sep 25, 2025 | 51.60 | 51.60 | 49.40 | 49.45 | 48.93 | -2.47% | 108,999 |
| Sep 24, 2025 | 51.00 | 51.70 | 50.20 | 50.70 | 50.17 | -0.98% | 70,459 |
| Sep 23, 2025 | 51.50 | 52.80 | 51.00 | 51.20 | 50.66 | -0.78% | 60,056 |
| Sep 22, 2025 | 52.40 | 53.10 | 51.60 | 51.60 | 51.06 | -0.77% | 78,190 |
| Sep 19, 2025 | 53.20 | 53.70 | 52.00 | 52.00 | 51.45 | -1.70% | 601,239 |
| Sep 18, 2025 | 53.20 | 54.50 | 52.90 | 52.90 | 52.34 | -0.56% | 92,003 |
| Sep 17, 2025 | 52.10 | 53.50 | 51.50 | 53.20 | 52.64 | 3.10% | 85,314 |
| Sep 16, 2025 | 53.40 | 53.60 | 51.60 | 51.60 | 51.06 | -3.01% | 75,284 |
| Sep 15, 2025 | 52.20 | 53.40 | 52.00 | 53.20 | 52.64 | 2.11% | 96,219 |
| Sep 12, 2025 | 49.50 | 52.50 | 49.50 | 52.10 | 51.55 | 6.33% | 711,925 |
| Sep 11, 2025 | 48.80 | 50.20 | 48.50 | 49.00 | 48.48 | - | 262,621 |
| Sep 10, 2025 | 48.20 | 49.15 | 48.20 | 49.00 | 48.48 | 1.34% | 1,352,578 |
| Sep 9, 2025 | 48.30 | 48.55 | 47.25 | 48.35 | 47.84 | 0.52% | 131,847 |
| Sep 8, 2025 | 47.50 | 48.15 | 47.00 | 48.10 | 47.59 | 1.80% | 3,122,402 |
| Sep 5, 2025 | 47.10 | 48.15 | 46.90 | 47.25 | 46.75 | 0.43% | 65,662 |
| Sep 4, 2025 | 47.65 | 48.20 | 47.05 | 47.05 | 46.55 | -1.05% | 18,992 |
| Sep 3, 2025 | 47.00 | 48.10 | 47.00 | 47.55 | 47.05 | 0.63% | 67,519 |
| Sep 2, 2025 | 48.35 | 48.50 | 47.00 | 47.25 | 46.75 | -2.28% | 70,780 |
| Sep 1, 2025 | 49.15 | 49.60 | 48.35 | 48.35 | 47.84 | -1.43% | 38,811 |
| Aug 29, 2025 | 49.65 | 50.20 | 49.05 | 49.05 | 48.53 | -1.70% | 50,641 |
| Aug 28, 2025 | 51.20 | 51.20 | 49.60 | 49.90 | 49.37 | -1.19% | 29,375 |
| Aug 27, 2025 | 50.50 | 51.50 | 49.75 | 50.50 | 49.97 | 0.60% | 40,492 |
| Aug 26, 2025 | 50.20 | 50.60 | 49.85 | 50.20 | 49.67 | -0.20% | 35,047 |
| Aug 25, 2025 | 50.90 | 51.20 | 50.30 | 50.30 | 49.77 | -1.18% | 15,222 |
| Aug 22, 2025 | 50.13 | 50.90 | 49.95 | 50.90 | 50.36 | 1.80% | 123,485 |
| Aug 21, 2025 | 50.60 | 50.60 | 49.40 | 50.00 | 49.47 | -0.79% | 62,969 |
| Aug 20, 2025 | 50.30 | 50.80 | 49.85 | 50.40 | 49.87 | 0.20% | 27,175 |
| Aug 19, 2025 | 49.90 | 50.30 | 49.60 | 50.30 | 49.77 | 1.82% | 23,761 |
| Aug 18, 2025 | 49.90 | 50.20 | 49.30 | 49.40 | 48.88 | -0.90% | 79,749 |
| Aug 15, 2025 | 50.50 | 51.00 | 49.85 | 49.85 | 49.32 | -0.89% | 32,820 |
| Aug 14, 2025 | 50.20 | 50.90 | 50.10 | 50.30 | 49.77 | - | 23,003 |
| Aug 13, 2025 | 49.85 | 51.30 | 49.85 | 50.30 | 49.77 | -1.37% | 26,962 |
| Aug 12, 2025 | 52.00 | 52.30 | 51.00 | 51.00 | 50.46 | -1.54% | 22,703 |
| Aug 11, 2025 | 51.50 | 52.60 | 51.50 | 51.80 | 51.25 | -0.19% | 29,501 |
| Aug 8, 2025 | 52.50 | 52.50 | 51.90 | 51.90 | 51.35 | -0.38% | 14,277 |
| Aug 7, 2025 | 50.80 | 52.20 | 50.80 | 52.10 | 51.55 | 2.56% | 46,424 |
| Aug 6, 2025 | 51.00 | 52.30 | 50.80 | 50.80 | 50.26 | -0.39% | 35,196 |
| Aug 5, 2025 | 51.10 | 51.30 | 50.70 | 51.00 | 50.46 | -0.78% | 59,803 |
| Aug 4, 2025 | 50.20 | 51.40 | 50.20 | 51.40 | 50.86 | 2.59% | 67,609 |
| Aug 1, 2025 | 49.80 | 50.60 | 49.40 | 50.10 | 49.57 | - | 51,849 |
| Jul 31, 2025 | 50.30 | 50.80 | 49.75 | 50.10 | 49.57 | -1.38% | 38,809 |
| Jul 30, 2025 | 51.00 | 51.50 | 50.30 | 50.80 | 50.26 | -0.59% | 25,934 |
| Jul 29, 2025 | 52.00 | 52.10 | 50.80 | 51.10 | 50.56 | -1.73% | 21,223 |
| Jul 28, 2025 | 52.20 | 53.20 | 52.00 | 52.00 | 51.45 | -0.95% | 21,497 |
| Jul 25, 2025 | 52.10 | 52.60 | 51.80 | 52.50 | 51.95 | - | 27,495 |
| Jul 24, 2025 | 51.90 | 52.60 | 51.60 | 52.50 | 51.95 | 1.74% | 28,057 |
| Jul 23, 2025 | 50.50 | 52.50 | 50.50 | 51.60 | 51.06 | -1.34% | 25,265 |
| Jul 22, 2025 | 51.20 | 52.40 | 51.10 | 52.30 | 51.75 | 1.55% | 33,531 |
| Jul 21, 2025 | 50.80 | 52.20 | 50.80 | 51.50 | 50.96 | 1.38% | 16,478 |