FastPartner AB (publ) (STO:FPAR.A)
Sweden
· Delayed Price · Currency is SEK 44.55
-1.55 (-3.36%)
Mar 9, 2026, 5:00 PM CET
FastPartner AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.20 | 45.30 | 44.05 | 44.20 | 44.20 | -4.12% | 147,655 |
| Mar 6, 2026 | 46.70 | 46.85 | 46.10 | 46.10 | 46.10 | -0.32% | 169,343 |
| Mar 5, 2026 | 46.50 | 46.80 | 45.95 | 46.25 | 46.25 | -0.43% | 108,716 |
| Mar 4, 2026 | 44.20 | 46.85 | 44.20 | 46.45 | 46.45 | 1.98% | 102,289 |
| Mar 3, 2026 | 45.90 | 45.90 | 44.65 | 45.55 | 45.55 | -0.98% | 138,584 |
| Mar 2, 2026 | 46.20 | 46.40 | 45.70 | 46.00 | 46.00 | -1.60% | 92,193 |
| Feb 27, 2026 | 46.50 | 47.20 | 46.40 | 46.75 | 46.75 | 0.43% | 121,899 |
| Feb 26, 2026 | 45.95 | 46.70 | 45.95 | 46.55 | 46.55 | 0.87% | 88,867 |
| Feb 25, 2026 | 45.10 | 46.40 | 45.00 | 46.15 | 46.15 | 2.90% | 122,084 |
| Feb 24, 2026 | 45.05 | 45.40 | 44.55 | 44.85 | 44.85 | 0.11% | 88,556 |
| Feb 23, 2026 | 45.85 | 45.85 | 44.80 | 44.80 | 44.80 | -0.88% | 120,644 |
| Feb 20, 2026 | 44.00 | 45.80 | 44.00 | 45.20 | 45.20 | 2.73% | 305,783 |
| Feb 19, 2026 | 44.20 | 44.95 | 43.55 | 44.00 | 44.00 | -0.45% | 157,830 |
| Feb 18, 2026 | 44.20 | 44.35 | 43.65 | 44.20 | 44.20 | -0.11% | 138,932 |
| Feb 17, 2026 | 42.55 | 44.25 | 42.35 | 44.25 | 44.25 | 3.75% | 221,607 |
| Feb 16, 2026 | 43.35 | 43.40 | 42.10 | 42.65 | 42.65 | -1.61% | 172,472 |
| Feb 13, 2026 | 44.40 | 44.40 | 43.05 | 43.35 | 43.35 | -2.36% | 199,513 |
| Feb 12, 2026 | 44.90 | 45.00 | 43.80 | 44.40 | 44.40 | -1.22% | 182,878 |
| Feb 11, 2026 | 46.55 | 46.55 | 44.75 | 44.95 | 44.95 | -3.33% | 147,788 |
| Feb 10, 2026 | 46.00 | 46.55 | 45.90 | 46.50 | 46.50 | 1.86% | 40,529 |
| Feb 9, 2026 | 46.45 | 46.85 | 45.35 | 45.65 | 45.65 | -2.14% | 88,517 |
| Feb 6, 2026 | 45.90 | 46.90 | 45.25 | 46.65 | 46.65 | 1.74% | 97,164 |
| Feb 5, 2026 | 45.60 | 45.90 | 44.80 | 45.85 | 45.85 | - | 57,531 |
| Feb 4, 2026 | 45.75 | 46.05 | 44.70 | 45.85 | 45.85 | 0.77% | 60,056 |
| Feb 3, 2026 | 46.30 | 46.30 | 45.30 | 45.50 | 45.50 | -0.98% | 54,022 |
| Feb 2, 2026 | 45.95 | 46.35 | 45.15 | 45.95 | 45.95 | 0.33% | 80,921 |
| Jan 30, 2026 | 47.00 | 47.05 | 45.55 | 45.80 | 45.80 | -2.86% | 250,601 |
| Jan 29, 2026 | 46.40 | 47.70 | 46.30 | 47.15 | 47.15 | 1.62% | 226,353 |
| Jan 28, 2026 | 45.10 | 46.40 | 44.55 | 46.40 | 46.40 | 2.54% | 64,495 |
| Jan 27, 2026 | 45.85 | 45.85 | 45.00 | 45.25 | 45.25 | -1.09% | 64,429 |
| Jan 26, 2026 | 46.30 | 46.30 | 45.25 | 45.75 | 45.75 | -0.97% | 65,177 |
| Jan 23, 2026 | 45.85 | 46.25 | 45.50 | 46.20 | 46.20 | 0.65% | 56,952 |
| Jan 22, 2026 | 45.65 | 46.30 | 45.45 | 45.90 | 45.90 | 1.10% | 59,781 |
| Jan 21, 2026 | 45.90 | 45.95 | 45.00 | 45.40 | 45.40 | -1.52% | 68,883 |
| Jan 20, 2026 | 46.45 | 46.70 | 45.70 | 46.10 | 46.10 | -1.28% | 51,327 |
| Jan 19, 2026 | 46.50 | 47.15 | 46.30 | 46.70 | 46.70 | -1.58% | 59,618 |
| Jan 16, 2026 | 48.60 | 48.60 | 47.25 | 47.45 | 47.45 | -1.45% | 83,224 |
| Jan 15, 2026 | 46.85 | 48.40 | 46.60 | 48.15 | 48.15 | 2.67% | 108,058 |
| Jan 14, 2026 | 47.45 | 47.45 | 46.10 | 46.90 | 46.90 | -1.16% | 127,333 |
| Jan 13, 2026 | 48.00 | 48.00 | 46.85 | 47.45 | 47.45 | -1.04% | 55,609 |
| Jan 12, 2026 | 48.25 | 48.25 | 47.50 | 47.95 | 47.95 | -0.72% | 40,781 |
| Jan 9, 2026 | 47.85 | 48.55 | 47.10 | 48.30 | 48.30 | 0.84% | 59,541 |
| Jan 8, 2026 | 48.05 | 48.65 | 47.80 | 47.90 | 47.90 | -0.93% | 40,414 |
| Jan 7, 2026 | 46.15 | 48.55 | 46.15 | 48.35 | 48.35 | 4.09% | 104,232 |
| Jan 5, 2026 | 46.35 | 46.60 | 45.80 | 46.45 | 46.45 | - | 39,082 |
| Jan 2, 2026 | 47.45 | 47.75 | 46.30 | 46.45 | 46.45 | -2.11% | 67,639 |
| Dec 30, 2025 | 47.90 | 47.90 | 47.00 | 47.45 | 47.45 | -0.84% | 68,569 |
| Dec 29, 2025 | 46.90 | 48.00 | 46.55 | 47.85 | 47.85 | 2.24% | 144,552 |
| Dec 23, 2025 | 46.50 | 46.95 | 46.30 | 46.80 | 46.80 | 0.97% | 44,273 |
| Dec 22, 2025 | 46.45 | 46.75 | 45.90 | 46.35 | 46.35 | -0.32% | 56,504 |
| Dec 19, 2025 | 46.40 | 46.50 | 45.60 | 46.50 | 46.50 | 0.11% | 87,719 |
| Dec 18, 2025 | 46.70 | 46.70 | 45.90 | 46.45 | 46.45 | -0.54% | 122,587 |
| Dec 17, 2025 | 45.30 | 46.75 | 45.15 | 46.70 | 46.70 | 2.41% | 65,997 |
| Dec 16, 2025 | 45.70 | 46.00 | 45.10 | 45.60 | 45.60 | -0.22% | 594,047 |
| Dec 15, 2025 | 46.20 | 46.55 | 45.70 | 45.70 | 45.70 | -1.51% | 51,043 |
| Dec 12, 2025 | 45.80 | 46.75 | 45.80 | 46.40 | 46.40 | 0.98% | 62,810 |
| Dec 11, 2025 | 46.40 | 46.40 | 45.60 | 45.95 | 45.95 | -0.97% | 199,076 |
| Dec 10, 2025 | 45.95 | 46.40 | 45.65 | 46.40 | 46.40 | 1.31% | 74,853 |
| Dec 9, 2025 | 45.70 | 46.20 | 45.50 | 45.80 | 45.80 | 0.22% | 60,799 |
| Dec 8, 2025 | 46.75 | 46.75 | 45.55 | 45.70 | 45.70 | -2.14% | 106,057 |
| 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% | 53,163 |
| 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 |