FastPartner AB (publ) (STO:FPAR.D)
Sweden
· Delayed Price · Currency is SEK 75.60
+0.40 (0.53%)
At close: Dec 5, 2025
FastPartner AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 75.20 | 75.70 | 74.00 | 75.20 | 75.20 | 0.27% | 25,632 |
| Dec 3, 2025 | 74.80 | 75.20 | 74.60 | 75.00 | 75.00 | 0.27% | 2,959 |
| Dec 2, 2025 | 75.30 | 75.80 | 74.50 | 74.80 | 74.80 | - | 7,251 |
| Dec 1, 2025 | 76.00 | 76.50 | 74.80 | 74.80 | 74.80 | -1.45% | 8,324 |
| Nov 28, 2025 | 76.80 | 76.80 | 75.90 | 75.90 | 75.90 | -0.39% | 6,739 |
| Nov 27, 2025 | 76.70 | 76.70 | 76.10 | 76.20 | 76.20 | 0.13% | 6,550 |
| Nov 26, 2025 | 76.10 | 76.80 | 76.00 | 76.10 | 76.10 | -0.13% | 10,300 |
| Nov 25, 2025 | 76.00 | 76.50 | 75.60 | 76.20 | 76.20 | 0.79% | 5,120 |
| Nov 24, 2025 | 76.30 | 76.40 | 75.60 | 75.60 | 75.60 | -0.40% | 7,944 |
| Nov 21, 2025 | 75.80 | 76.70 | 75.80 | 75.90 | 75.90 | 0.13% | 6,575 |
| Nov 20, 2025 | 76.00 | 76.60 | 75.80 | 75.80 | 75.80 | -0.26% | 11,556 |
| Nov 19, 2025 | 76.30 | 76.50 | 75.80 | 76.00 | 76.00 | -0.39% | 8,455 |
| Nov 18, 2025 | 76.80 | 76.80 | 76.20 | 76.30 | 76.30 | -0.65% | 8,413 |
| Nov 17, 2025 | 76.50 | 76.80 | 76.40 | 76.80 | 76.80 | 0.52% | 7,308 |
| Nov 14, 2025 | 76.80 | 76.90 | 76.30 | 76.40 | 76.40 | -0.13% | 12,849 |
| Nov 13, 2025 | 76.60 | 77.00 | 76.20 | 76.50 | 76.50 | - | 16,743 |
| Nov 12, 2025 | 76.40 | 76.90 | 76.40 | 76.50 | 76.50 | 0.13% | 6,228 |
| Nov 11, 2025 | 76.50 | 76.80 | 76.30 | 76.40 | 76.40 | -0.26% | 5,197 |
| Nov 10, 2025 | 76.30 | 77.10 | 76.30 | 76.60 | 76.60 | 0.39% | 14,374 |
| Nov 7, 2025 | 76.60 | 77.10 | 76.10 | 76.30 | 76.30 | -0.39% | 9,397 |
| Nov 6, 2025 | 77.10 | 77.30 | 76.60 | 76.60 | 76.60 | -0.39% | 10,057 |
| Nov 5, 2025 | 76.80 | 77.30 | 76.80 | 76.90 | 76.90 | 0.26% | 8,772 |
| Nov 4, 2025 | 76.10 | 76.70 | 76.10 | 76.70 | 76.70 | 0.66% | 21,362 |
| Nov 3, 2025 | 76.20 | 76.90 | 76.10 | 76.20 | 76.20 | 0.26% | 20,186 |
| Oct 31, 2025 | 76.80 | 76.90 | 76.00 | 76.00 | 76.00 | -1.04% | 15,998 |
| Oct 30, 2025 | 78.00 | 78.00 | 76.60 | 76.80 | 76.80 | -1.92% | 15,354 |
| Oct 29, 2025 | 77.70 | 78.30 | 77.70 | 78.30 | 77.05 | 0.77% | 15,942 |
| Oct 28, 2025 | 78.00 | 78.30 | 77.70 | 77.70 | 76.46 | -0.26% | 22,978 |
| Oct 27, 2025 | 77.60 | 78.40 | 77.60 | 77.90 | 76.66 | 1.70% | 13,427 |
| Oct 24, 2025 | 77.20 | 78.00 | 76.60 | 76.60 | 75.38 | -0.52% | 18,421 |
| Oct 23, 2025 | 78.00 | 78.50 | 77.00 | 77.00 | 75.77 | -1.28% | 18,361 |
| Oct 22, 2025 | 77.50 | 78.70 | 77.30 | 78.00 | 76.75 | 1.04% | 16,621 |
| Oct 21, 2025 | 76.80 | 77.50 | 76.60 | 77.20 | 75.97 | 0.65% | 9,516 |
| Oct 20, 2025 | 77.20 | 77.20 | 76.60 | 76.70 | 75.48 | -0.13% | 7,636 |
| Oct 17, 2025 | 77.00 | 77.20 | 76.30 | 76.80 | 75.57 | - | 9,824 |
| Oct 16, 2025 | 76.40 | 77.00 | 76.30 | 76.80 | 75.57 | 0.66% | 8,368 |
| Oct 15, 2025 | 76.50 | 76.90 | 76.30 | 76.30 | 75.08 | -0.39% | 11,597 |
| Oct 14, 2025 | 75.60 | 76.60 | 75.40 | 76.60 | 75.38 | 1.32% | 10,616 |
| Oct 13, 2025 | 75.50 | 76.00 | 75.40 | 75.60 | 74.39 | 0.13% | 5,093 |
| Oct 10, 2025 | 75.20 | 75.50 | 75.00 | 75.50 | 74.29 | 0.40% | 12,725 |
| Oct 9, 2025 | 74.50 | 75.20 | 74.40 | 75.20 | 74.00 | 1.90% | 8,383 |
| Oct 8, 2025 | 74.40 | 74.90 | 73.80 | 73.80 | 72.62 | -0.54% | 11,881 |
| Oct 7, 2025 | 74.80 | 74.90 | 74.10 | 74.20 | 73.02 | - | 11,595 |
| Oct 6, 2025 | 74.10 | 74.80 | 74.10 | 74.20 | 73.02 | 0.54% | 11,419 |
| Oct 3, 2025 | 74.80 | 74.90 | 73.60 | 73.80 | 72.62 | -1.20% | 27,178 |
| Oct 2, 2025 | 75.50 | 75.50 | 74.60 | 74.70 | 73.51 | -0.53% | 5,997 |
| Oct 1, 2025 | 75.10 | 75.50 | 74.50 | 75.10 | 73.90 | - | 26,059 |
| Sep 30, 2025 | 75.60 | 76.10 | 75.10 | 75.10 | 73.90 | -0.53% | 93,271 |
| Sep 29, 2025 | 76.20 | 76.50 | 75.10 | 75.50 | 74.29 | -0.79% | 19,134 |
| Sep 26, 2025 | 76.50 | 76.50 | 75.50 | 76.10 | 74.89 | 0.26% | 4,988 |
| Sep 25, 2025 | 76.50 | 76.50 | 75.40 | 75.90 | 74.69 | 0.40% | 5,467 |
| Sep 24, 2025 | 75.50 | 76.10 | 75.40 | 75.60 | 74.39 | 0.27% | 7,032 |
| Sep 23, 2025 | 75.20 | 75.80 | 75.20 | 75.40 | 74.20 | - | 4,486 |
| Sep 22, 2025 | 76.40 | 76.40 | 75.10 | 75.40 | 74.20 | -0.92% | 13,137 |
| Sep 19, 2025 | 76.10 | 76.60 | 76.10 | 76.10 | 74.89 | - | 13,777 |
| Sep 18, 2025 | 76.80 | 76.80 | 76.10 | 76.10 | 74.89 | -0.52% | 3,138 |
| Sep 17, 2025 | 76.50 | 76.80 | 76.50 | 76.50 | 75.28 | - | 12,839 |
| Sep 16, 2025 | 76.10 | 76.70 | 76.00 | 76.50 | 75.28 | 0.39% | 21,406 |
| Sep 15, 2025 | 76.70 | 76.70 | 76.00 | 76.20 | 74.98 | 0.13% | 9,076 |
| Sep 12, 2025 | 76.70 | 76.70 | 76.00 | 76.10 | 74.89 | 0.13% | 4,059 |
| Sep 11, 2025 | 76.30 | 76.70 | 76.00 | 76.00 | 74.79 | -0.26% | 10,158 |
| Sep 10, 2025 | 76.80 | 76.80 | 76.20 | 76.20 | 74.98 | -0.13% | 5,550 |
| Sep 9, 2025 | 76.70 | 76.90 | 76.30 | 76.30 | 75.08 | -0.52% | 7,773 |
| Sep 8, 2025 | 75.80 | 76.80 | 75.80 | 76.70 | 75.48 | 1.19% | 11,214 |
| Sep 5, 2025 | 75.70 | 76.80 | 75.70 | 75.80 | 74.59 | 0.13% | 6,445 |
| Sep 4, 2025 | 76.00 | 76.20 | 75.70 | 75.70 | 74.49 | -0.39% | 3,317 |
| Sep 3, 2025 | 75.30 | 76.00 | 75.00 | 76.00 | 74.79 | 2.01% | 18,590 |
| Sep 2, 2025 | 75.90 | 76.10 | 74.50 | 74.50 | 73.31 | -1.84% | 20,142 |
| Sep 1, 2025 | 76.10 | 76.80 | 75.90 | 75.90 | 74.69 | -0.39% | 15,956 |
| Aug 29, 2025 | 76.20 | 77.10 | 76.10 | 76.20 | 74.98 | - | 13,630 |
| Aug 28, 2025 | 76.20 | 76.90 | 76.20 | 76.20 | 74.98 | - | 7,284 |
| Aug 27, 2025 | 76.50 | 76.50 | 75.80 | 76.20 | 74.98 | -0.26% | 8,552 |
| Aug 26, 2025 | 76.40 | 76.80 | 76.30 | 76.40 | 75.18 | 0.26% | 6,991 |
| Aug 25, 2025 | 76.20 | 76.70 | 76.10 | 76.20 | 74.98 | 0.40% | 7,711 |
| Aug 22, 2025 | 75.60 | 76.60 | 75.60 | 75.90 | 74.69 | 0.40% | 8,914 |
| Aug 21, 2025 | 76.50 | 76.50 | 75.50 | 75.60 | 74.39 | -0.66% | 16,710 |
| Aug 20, 2025 | 76.60 | 76.90 | 75.50 | 76.10 | 74.89 | -0.13% | 29,090 |
| Aug 19, 2025 | 76.90 | 77.20 | 76.20 | 76.20 | 74.98 | 0.26% | 15,655 |
| Aug 18, 2025 | 75.80 | 77.10 | 75.80 | 76.00 | 74.79 | 0.13% | 7,882 |
| Aug 15, 2025 | 76.70 | 76.70 | 75.80 | 75.90 | 74.69 | -1.04% | 8,307 |
| Aug 14, 2025 | 76.20 | 77.00 | 75.80 | 76.70 | 75.48 | 0.66% | 11,634 |
| Aug 13, 2025 | 76.20 | 76.50 | 75.90 | 76.20 | 74.98 | 0.13% | 6,055 |
| Aug 12, 2025 | 76.70 | 76.80 | 76.10 | 76.10 | 74.89 | -0.26% | 5,430 |
| Aug 11, 2025 | 77.10 | 77.40 | 76.30 | 76.30 | 75.08 | -0.52% | 5,200 |
| Aug 8, 2025 | 77.00 | 77.70 | 76.60 | 76.70 | 75.48 | -0.39% | 8,096 |
| Aug 7, 2025 | 77.70 | 77.70 | 76.60 | 77.00 | 75.77 | -0.39% | 15,324 |
| Aug 6, 2025 | 77.50 | 77.70 | 77.20 | 77.30 | 76.07 | - | 17,146 |
| Aug 5, 2025 | 76.80 | 77.50 | 76.70 | 77.30 | 76.07 | 0.65% | 12,365 |
| Aug 4, 2025 | 75.90 | 76.80 | 75.30 | 76.80 | 75.57 | 1.59% | 23,980 |
| Aug 1, 2025 | 76.60 | 77.00 | 75.10 | 75.60 | 74.39 | -1.18% | 39,043 |
| Jul 31, 2025 | 76.60 | 77.00 | 76.10 | 76.50 | 75.28 | 0.26% | 16,846 |
| Jul 30, 2025 | 77.60 | 77.60 | 76.30 | 76.30 | 75.08 | -2.68% | 20,580 |
| Jul 29, 2025 | 78.40 | 78.50 | 78.00 | 78.40 | 75.92 | 0.77% | 19,590 |
| Jul 28, 2025 | 78.40 | 78.50 | 77.80 | 77.80 | 75.34 | -0.64% | 16,254 |
| Jul 25, 2025 | 78.20 | 78.50 | 78.10 | 78.30 | 75.82 | 0.51% | 7,261 |
| Jul 24, 2025 | 78.40 | 78.50 | 77.90 | 77.90 | 75.43 | -0.26% | 14,666 |
| Jul 23, 2025 | 77.70 | 78.50 | 77.60 | 78.10 | 75.63 | 1.30% | 6,362 |
| Jul 22, 2025 | 77.60 | 78.10 | 77.10 | 77.10 | 74.66 | -0.90% | 12,293 |
| Jul 21, 2025 | 78.00 | 78.40 | 77.80 | 77.80 | 75.34 | -0.26% | 11,808 |
| Jul 18, 2025 | 78.10 | 78.80 | 77.50 | 78.00 | 75.53 | 1.56% | 21,808 |