FastPartner AB (publ) (STO:FPAR.A)
Sweden
· Delayed Price · Currency is SEK 39.30
+0.50 (1.29%)
Apr 29, 2026, 3:05 PM CET
FastPartner AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.00 | 39.45 | 38.65 | 38.80 | 38.80 | -0.26% | 107,290 |
| Apr 27, 2026 | 38.95 | 39.55 | 38.65 | 38.90 | 38.90 | 0.13% | 223,476 |
| Apr 24, 2026 | 39.05 | 39.35 | 38.55 | 38.85 | 38.85 | 0.26% | 388,468 |
| Apr 23, 2026 | 41.00 | 41.00 | 38.35 | 38.75 | 38.75 | -5.49% | 365,946 |
| Apr 22, 2026 | 43.85 | 44.30 | 40.45 | 41.00 | 40.43 | -4.65% | 168,149 |
| Apr 21, 2026 | 43.95 | 44.50 | 43.00 | 43.00 | 42.40 | -2.16% | 104,445 |
| Apr 20, 2026 | 44.75 | 44.80 | 43.95 | 43.95 | 43.33 | -2.12% | 85,295 |
| Apr 17, 2026 | 44.80 | 45.55 | 44.35 | 44.90 | 44.27 | 1.35% | 142,112 |
| Apr 16, 2026 | 43.70 | 44.70 | 43.30 | 44.30 | 43.68 | 1.96% | 95,946 |
| Apr 15, 2026 | 43.60 | 44.00 | 43.20 | 43.45 | 42.84 | - | 49,175 |
| Apr 14, 2026 | 42.70 | 43.55 | 42.55 | 43.45 | 42.84 | 1.76% | 353,074 |
| Apr 13, 2026 | 42.85 | 43.10 | 42.25 | 42.70 | 42.10 | -0.12% | 81,183 |
| Apr 10, 2026 | 43.20 | 43.70 | 42.60 | 42.75 | 42.15 | -1.50% | 106,145 |
| Apr 9, 2026 | 44.20 | 44.20 | 43.10 | 43.40 | 42.79 | -1.03% | 38,007 |
| Apr 8, 2026 | 44.75 | 44.85 | 43.85 | 43.85 | 43.24 | 1.86% | 78,288 |
| Apr 7, 2026 | 43.60 | 44.00 | 42.80 | 43.05 | 42.45 | -0.35% | 123,501 |
| Apr 2, 2026 | 43.70 | 43.70 | 42.90 | 43.20 | 42.59 | -0.46% | 45,963 |
| Apr 1, 2026 | 43.55 | 44.30 | 43.35 | 43.40 | 42.79 | 1.52% | 124,063 |
| Mar 31, 2026 | 41.20 | 43.45 | 41.20 | 42.75 | 42.15 | 3.51% | 143,217 |
| Mar 30, 2026 | 40.40 | 41.40 | 39.95 | 41.30 | 40.72 | 2.23% | 157,384 |
| Mar 27, 2026 | 41.10 | 41.10 | 40.40 | 40.40 | 39.83 | -2.30% | 64,160 |
| Mar 26, 2026 | 41.25 | 41.60 | 40.90 | 41.35 | 40.77 | 0.24% | 103,752 |
| Mar 25, 2026 | 42.00 | 42.20 | 41.10 | 41.25 | 40.67 | 0.24% | 116,214 |
| Mar 24, 2026 | 41.00 | 41.70 | 40.85 | 41.15 | 40.57 | 0.61% | 91,594 |
| Mar 23, 2026 | 41.00 | 41.85 | 39.70 | 40.90 | 40.33 | -1.68% | 296,570 |
| Mar 20, 2026 | 41.80 | 43.10 | 41.00 | 41.60 | 41.02 | - | 211,154 |
| Mar 19, 2026 | 43.00 | 43.20 | 41.40 | 41.60 | 41.02 | -4.04% | 233,391 |
| Mar 18, 2026 | 44.05 | 44.25 | 43.10 | 43.35 | 42.74 | -1.59% | 57,387 |
| Mar 17, 2026 | 44.05 | 44.50 | 43.60 | 44.05 | 43.43 | 0.34% | 123,351 |
| Mar 16, 2026 | 43.60 | 44.40 | 43.50 | 43.90 | 43.28 | 0.69% | 128,497 |
| Mar 13, 2026 | 44.30 | 44.35 | 43.55 | 43.60 | 42.99 | -2.02% | 147,031 |
| Mar 12, 2026 | 44.85 | 44.85 | 43.90 | 44.50 | 43.88 | -0.56% | 202,924 |
| Mar 11, 2026 | 45.15 | 45.45 | 44.45 | 44.75 | 44.12 | -0.89% | 235,343 |
| Mar 10, 2026 | 44.65 | 45.50 | 44.55 | 45.15 | 44.52 | 2.15% | 92,252 |
| Mar 9, 2026 | 45.20 | 45.30 | 44.05 | 44.20 | 43.58 | -4.12% | 149,499 |
| Mar 6, 2026 | 46.70 | 46.85 | 46.10 | 46.10 | 45.45 | -0.32% | 169,343 |
| Mar 5, 2026 | 46.50 | 46.80 | 45.95 | 46.25 | 45.60 | -0.43% | 108,716 |
| Mar 4, 2026 | 44.20 | 46.85 | 44.20 | 46.45 | 45.80 | 1.98% | 102,289 |
| Mar 3, 2026 | 45.90 | 45.90 | 44.65 | 45.55 | 44.91 | -0.98% | 138,584 |
| Mar 2, 2026 | 46.20 | 46.40 | 45.70 | 46.00 | 45.35 | -1.60% | 92,193 |
| Feb 27, 2026 | 46.50 | 47.20 | 46.40 | 46.75 | 46.09 | 0.43% | 121,899 |
| Feb 26, 2026 | 45.95 | 46.70 | 45.95 | 46.55 | 45.90 | 0.87% | 88,867 |
| Feb 25, 2026 | 45.10 | 46.40 | 45.00 | 46.15 | 45.50 | 2.90% | 122,084 |
| Feb 24, 2026 | 45.05 | 45.40 | 44.55 | 44.85 | 44.22 | 0.11% | 88,556 |
| Feb 23, 2026 | 45.85 | 45.85 | 44.80 | 44.80 | 44.17 | -0.88% | 120,644 |
| Feb 20, 2026 | 44.00 | 45.80 | 44.00 | 45.20 | 44.57 | 2.73% | 305,783 |
| Feb 19, 2026 | 44.20 | 44.95 | 43.55 | 44.00 | 43.38 | -0.45% | 157,830 |
| Feb 18, 2026 | 44.20 | 44.35 | 43.65 | 44.20 | 43.58 | -0.11% | 138,932 |
| Feb 17, 2026 | 42.55 | 44.25 | 42.35 | 44.25 | 43.63 | 3.75% | 221,607 |
| Feb 16, 2026 | 43.35 | 43.40 | 42.10 | 42.65 | 42.05 | -1.61% | 172,472 |
| Feb 13, 2026 | 44.40 | 44.40 | 43.05 | 43.35 | 42.74 | -2.36% | 199,513 |
| Feb 12, 2026 | 44.90 | 45.00 | 43.80 | 44.40 | 43.78 | -1.22% | 182,878 |
| Feb 11, 2026 | 46.55 | 46.55 | 44.75 | 44.95 | 44.32 | -3.33% | 147,788 |
| Feb 10, 2026 | 46.00 | 46.55 | 45.90 | 46.50 | 45.85 | 1.86% | 40,529 |
| Feb 9, 2026 | 46.45 | 46.85 | 45.35 | 45.65 | 45.01 | -2.14% | 88,517 |
| Feb 6, 2026 | 45.90 | 46.90 | 45.25 | 46.65 | 46.00 | 1.74% | 97,164 |
| Feb 5, 2026 | 45.60 | 45.90 | 44.80 | 45.85 | 45.21 | - | 57,531 |
| Feb 4, 2026 | 45.75 | 46.05 | 44.70 | 45.85 | 45.21 | 0.77% | 60,056 |
| Feb 3, 2026 | 46.30 | 46.30 | 45.30 | 45.50 | 44.86 | -0.98% | 54,022 |
| Feb 2, 2026 | 45.95 | 46.35 | 45.15 | 45.95 | 45.31 | 0.33% | 80,921 |
| Jan 30, 2026 | 47.00 | 47.05 | 45.55 | 45.80 | 45.16 | -2.86% | 250,601 |
| Jan 29, 2026 | 46.40 | 47.70 | 46.30 | 47.15 | 46.49 | 1.62% | 226,353 |
| Jan 28, 2026 | 45.10 | 46.40 | 44.55 | 46.40 | 45.75 | 2.54% | 64,495 |
| Jan 27, 2026 | 45.85 | 45.85 | 45.00 | 45.25 | 44.62 | -1.09% | 64,429 |
| Jan 26, 2026 | 46.30 | 46.30 | 45.25 | 45.75 | 45.11 | -0.97% | 65,177 |
| Jan 23, 2026 | 45.85 | 46.25 | 45.50 | 46.20 | 45.55 | 0.65% | 56,952 |
| Jan 22, 2026 | 45.65 | 46.30 | 45.45 | 45.90 | 45.26 | 1.10% | 59,781 |
| Jan 21, 2026 | 45.90 | 45.95 | 45.00 | 45.40 | 44.76 | -1.52% | 68,883 |
| Jan 20, 2026 | 46.45 | 46.70 | 45.70 | 46.10 | 45.45 | -1.28% | 51,327 |
| Jan 19, 2026 | 46.50 | 47.15 | 46.30 | 46.70 | 46.05 | -1.58% | 59,618 |
| Jan 16, 2026 | 48.60 | 48.60 | 47.25 | 47.45 | 46.78 | -1.45% | 83,224 |
| Jan 15, 2026 | 46.85 | 48.40 | 46.60 | 48.15 | 47.47 | 2.67% | 108,058 |
| Jan 14, 2026 | 47.45 | 47.45 | 46.10 | 46.90 | 46.24 | -1.16% | 127,333 |
| Jan 13, 2026 | 48.00 | 48.00 | 46.85 | 47.45 | 46.78 | -1.04% | 55,609 |
| Jan 12, 2026 | 48.25 | 48.25 | 47.50 | 47.95 | 47.28 | -0.72% | 40,781 |
| Jan 9, 2026 | 47.85 | 48.55 | 47.10 | 48.30 | 47.62 | 0.84% | 59,541 |
| Jan 8, 2026 | 48.05 | 48.65 | 47.80 | 47.90 | 47.23 | -0.93% | 40,414 |
| Jan 7, 2026 | 46.15 | 48.55 | 46.15 | 48.35 | 47.67 | 4.09% | 104,232 |
| Jan 5, 2026 | 46.35 | 46.60 | 45.80 | 46.45 | 45.80 | - | 39,082 |
| Jan 2, 2026 | 47.45 | 47.75 | 46.30 | 46.45 | 45.80 | -2.11% | 67,639 |
| Dec 30, 2025 | 47.90 | 47.90 | 47.00 | 47.45 | 46.78 | -0.84% | 68,569 |
| Dec 29, 2025 | 46.90 | 48.00 | 46.55 | 47.85 | 47.18 | 2.24% | 144,552 |
| Dec 23, 2025 | 46.50 | 46.95 | 46.30 | 46.80 | 46.14 | 0.97% | 44,273 |
| Dec 22, 2025 | 46.45 | 46.75 | 45.90 | 46.35 | 45.70 | -0.32% | 56,504 |
| Dec 19, 2025 | 46.40 | 46.50 | 45.60 | 46.50 | 45.85 | 0.11% | 87,719 |
| Dec 18, 2025 | 46.70 | 46.70 | 45.90 | 46.45 | 45.80 | -0.54% | 122,587 |
| Dec 17, 2025 | 45.30 | 46.75 | 45.15 | 46.70 | 46.05 | 2.41% | 65,997 |
| Dec 16, 2025 | 45.70 | 46.00 | 45.10 | 45.60 | 44.96 | -0.22% | 594,047 |
| Dec 15, 2025 | 46.20 | 46.55 | 45.70 | 45.70 | 45.06 | -1.51% | 51,043 |
| Dec 12, 2025 | 45.80 | 46.75 | 45.80 | 46.40 | 45.75 | 0.98% | 62,810 |
| Dec 11, 2025 | 46.40 | 46.40 | 45.60 | 45.95 | 45.31 | -0.97% | 199,076 |
| Dec 10, 2025 | 45.95 | 46.40 | 45.65 | 46.40 | 45.75 | 1.31% | 74,853 |
| Dec 9, 2025 | 45.70 | 46.20 | 45.50 | 45.80 | 45.16 | 0.22% | 60,799 |
| Dec 8, 2025 | 46.75 | 46.75 | 45.55 | 45.70 | 45.06 | -2.14% | 106,057 |
| Dec 5, 2025 | 46.45 | 47.15 | 46.05 | 46.70 | 46.05 | 0.76% | 98,942 |
| Dec 4, 2025 | 45.95 | 46.60 | 45.70 | 46.35 | 45.70 | 1.42% | 83,023 |
| Dec 3, 2025 | 46.00 | 46.10 | 45.50 | 45.70 | 45.06 | -0.33% | 78,950 |
| Dec 2, 2025 | 47.00 | 47.05 | 45.80 | 45.85 | 45.21 | -2.55% | 149,814 |
| Dec 1, 2025 | 48.50 | 48.50 | 46.95 | 47.05 | 46.39 | -2.99% | 631,399 |
| Nov 28, 2025 | 48.85 | 48.85 | 48.00 | 48.50 | 47.82 | -0.61% | 131,991 |