FastPartner AB

FPARd
🏛️ sweden →
73.80
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 74.80 74.90 73.60 73.80 0.0M
2025-10-02 75.50 75.50 74.60 74.70 0.0M
2025-10-01 75.10 75.50 74.50 75.10 0.0M
2025-09-30 75.60 76.10 75.10 75.10 0.1M
2025-09-29 76.20 76.50 75.10 75.50 0.0M
2025-09-26 76.50 76.50 75.50 76.10 0.0M
2025-09-25 76.50 76.50 75.40 75.90 0.0M
2025-09-24 75.50 76.10 75.40 75.60 0.0M
2025-09-23 75.20 75.80 75.20 75.40 0.0M
2025-09-22 76.40 76.40 75.10 75.40 0.0M
2025-09-19 76.10 76.60 76.10 76.10 0.0M
2025-09-18 76.80 76.80 76.10 76.10 0.0M
2025-09-17 76.50 76.80 76.50 76.50 0.0M
2025-09-16 76.10 76.70 76.00 76.50 0.0M
2025-09-15 76.70 76.70 76.00 76.20 0.0M
2025-09-12 76.70 76.70 76.00 76.10 0.0M
2025-09-11 76.30 76.70 76.00 76.00 0.0M
2025-09-10 76.80 76.80 76.20 76.20 0.0M
2025-09-09 76.70 76.90 76.30 76.30 0.0M
2025-09-08 75.80 76.80 75.80 76.70 0.0M
2025-09-05 75.70 76.80 75.70 75.80 0.0M
2025-09-04 76.00 76.20 75.70 75.70 0.0M
2025-09-03 75.30 76.00 75.00 76.00 0.0M
2025-09-02 75.90 76.10 74.50 74.50 0.0M
2025-09-01 76.10 76.80 75.90 75.90 0.0M
2025-08-29 76.20 77.10 76.10 76.20 0.0M
2025-08-28 76.20 76.90 76.20 76.20 0.0M
2025-08-27 76.50 76.50 75.80 76.20 0.0M
2025-08-26 76.40 76.80 76.30 76.40 0.0M
2025-08-25 76.20 76.70 76.10 76.20 0.0M
2025-08-22 75.60 76.60 75.60 75.90 0.0M
2025-08-21 76.50 76.50 75.50 75.60 0.0M
2025-08-20 76.60 76.90 75.50 76.10 0.0M
2025-08-19 76.90 77.20 76.20 76.20 0.0M
2025-08-18 75.80 77.10 75.80 76.00 0.0M
2025-08-15 76.70 76.70 75.80 75.90 0.0M
2025-08-14 76.20 77.00 75.80 76.70 0.0M
2025-08-13 76.20 76.50 75.90 76.20 0.0M
2025-08-12 76.70 76.80 76.10 76.10 0.0M
2025-08-11 77.10 77.40 76.30 76.30 0.0M
2025-08-08 77.00 77.70 76.60 76.70 0.0M
2025-08-07 77.70 77.70 76.60 77.00 0.0M
2025-08-06 77.50 77.70 77.20 77.30 0.0M
2025-08-05 76.80 77.50 76.70 77.30 0.0M
2025-08-04 75.90 76.80 75.30 76.80 0.0M
2025-08-01 76.60 77.00 75.10 75.60 0.0M
2025-07-31 76.60 77.00 76.10 76.50 0.0M
2025-07-30 77.60 77.60 76.30 76.30 0.0M
2025-07-29 78.40 78.40 78.40 78.40 0.0M
2025-07-28 78.40 78.50 77.80 77.80 0.0M
2025-07-25 78.20 78.50 78.10 78.30 0.0M
2025-07-24 78.40 78.50 77.90 77.90 0.0M
2025-07-23 77.70 78.50 77.60 78.10 0.0M
2025-07-22 77.60 78.10 77.10 77.10 0.0M
2025-07-21 78.00 78.40 77.80 77.80 0.0M
2025-07-18 78.10 78.80 77.50 78.00 0.0M
2025-07-17 78.50 78.90 76.80 76.80 0.0M
2025-07-16 79.00 79.00 78.30 78.40 0.0M
2025-07-15 79.00 79.00 78.50 78.50 0.0M
2025-07-14 78.90 79.30 78.30 78.90 0.0M
2025-07-11 78.10 78.90 77.60 78.30 0.0M
2025-07-10 77.60 78.30 77.40 77.60 0.0M
2025-07-09 77.10 78.10 77.10 77.50 0.0M
2025-07-08 78.90 79.40 77.00 77.00 0.0M
2025-07-07 78.50 79.00 78.10 78.40 0.0M
2025-07-04 79.00 79.00 78.30 78.40 0.0M
2025-07-03 78.90 79.00 78.40 78.70 0.0M
2025-07-02 78.90 79.00 78.10 79.00 0.0M
2025-07-01 78.20 79.00 77.20 78.00 0.0M
2025-06-30 78.00 78.40 77.40 77.50 0.0M
2025-06-27 77.90 78.10 77.40 77.70 0.0M
2025-06-26 77.00 77.90 76.80 77.40 0.0M
2025-06-25 77.50 77.50 77.00 77.00 0.0M
2025-06-24 77.00 78.40 76.80 76.80 0.0M
2025-06-23 77.00 77.20 76.20 77.00 0.0M
2025-06-19 77.00 77.00 76.60 76.80 0.0M
2025-06-18 76.90 77.00 76.00 76.70 0.0M
2025-06-17 77.00 77.00 76.60 77.00 0.0M
2025-06-16 76.10 77.00 76.10 76.80 0.0M
2025-06-13 76.60 76.60 75.30 76.10 0.0M
2025-06-12 76.90 77.00 76.50 76.70 0.0M
2025-06-11 76.90 77.00 76.40 76.60 0.0M
2025-06-10 76.90 76.90 76.10 76.90 0.0M
2025-06-09 74.90 76.90 74.90 76.60 0.0M
2025-06-05 74.40 76.00 74.10 75.70 0.0M
2025-06-04 74.20 74.70 74.00 74.40 0.0M
2025-06-03 74.70 75.20 74.00 74.10 0.0M
2025-06-02 75.10 75.50 73.80 74.30 0.0M
2025-05-30 75.00 75.40 74.60 75.00 0.0M
2025-05-28 75.20 75.80 74.80 75.00 0.0M
2025-05-27 74.40 75.50 74.30 75.30 0.0M
2025-05-26 73.70 74.80 73.70 74.10 0.0M
2025-05-23 73.50 74.40 72.70 73.60 0.0M
2025-05-22 73.60 74.40 73.00 73.60 0.0M
2025-05-21 72.30 74.20 71.80 73.30 0.0M
2025-05-20 71.90 72.40 71.50 71.80 0.0M
2025-05-19 71.50 72.30 71.40 71.70 0.0M
2025-05-16 71.40 71.50 71.00 71.20 0.0M
2025-05-15 72.10 72.60 71.60 71.70 0.0M
2025-05-14 72.20 72.30 71.30 72.00 0.0M
2025-05-13 72.60 72.70 70.00 71.60 0.0M
2025-05-12 72.10 72.90 71.60 72.10 0.0M
2025-05-09 71.50 71.90 71.50 71.80 0.0M
2025-05-08 70.70 71.80 70.70 71.30 0.0M
2025-05-07 70.60 71.20 70.20 70.70 0.0M
2025-05-06 70.80 71.40 70.50 70.70 0.0M
2025-05-05 71.00 71.30 70.50 70.70 0.0M
2025-05-02 70.90 71.20 70.70 70.70 0.0M
2025-04-30 70.90 71.00 70.50 70.50 0.0M
2025-04-29 71.00 71.00 70.30 70.40 0.0M
2025-04-28 71.90 71.90 69.50 71.40 0.0M
2025-04-25 71.60 72.10 71.00 71.60 0.0M
2025-04-24 69.80 71.70 69.80 71.00 0.0M
2025-04-23 70.20 70.40 69.30 69.80 0.0M
2025-04-22 67.40 70.20 67.40 69.70 0.0M
2025-04-17 67.70 68.20 67.30 67.30 0.0M
2025-04-16 68.50 68.60 67.80 67.90 0.0M
2025-04-15 66.70 68.70 66.70 68.00 0.0M
2025-04-14 67.50 68.70 66.00 66.50 0.1M
2025-04-11 66.90 67.40 65.70 66.20 0.0M
2025-04-10 68.00 69.90 66.20 66.20 0.0M
2025-04-09 67.30 67.30 64.00 64.40 0.0M
2025-04-08 67.70 69.30 66.60 67.20 0.0M
2025-04-07 69.00 69.00 66.00 67.10 0.0M
2025-04-04 71.30 72.40 69.30 69.30 0.0M
2025-04-03 71.50 72.30 70.90 71.20 0.0M
2025-04-02 71.00 72.00 70.20 71.10 0.0M
2025-04-01 70.20 72.80 69.70 70.50 0.0M
2025-03-31 70.40 71.20 70.40 70.50 0.0M
2025-03-28 70.10 71.30 70.10 70.40 0.0M
2025-03-27 69.60 70.50 68.30 70.20 0.0M
2025-03-26 71.40 71.70 67.30 69.50 0.1M
2025-03-25 70.70 71.30 70.50 71.20 0.0M
2025-03-24 71.00 71.20 70.30 70.30 0.0M
2025-03-21 71.50 72.00 70.60 70.60 0.0M
2025-03-20 71.60 71.60 71.20 71.20 0.0M
2025-03-19 71.10 71.50 71.00 71.50 0.0M
2025-03-18 71.30 71.70 71.10 71.20 0.0M
2025-03-17 71.30 73.00 70.80 70.90 0.0M
2025-03-14 71.40 71.90 69.90 70.70 0.0M
2025-03-13 70.60 72.70 70.60 70.70 0.0M
2025-03-12 73.00 73.00 70.60 70.60 0.0M
2025-03-11 71.20 72.10 71.00 71.30 0.0M
2025-03-10 71.20 72.50 71.20 71.30 0.0M
2025-03-07 72.90 72.90 70.50 71.20 0.0M
2025-03-06 73.00 73.00 69.90 71.30 0.0M
2025-03-05 72.50 73.40 72.40 72.40 0.0M
2025-03-04 73.30 73.50 72.20 72.50 0.0M
2025-03-03 73.80 74.00 73.30 73.70 0.0M
2025-02-28 73.30 73.90 73.20 73.60 0.0M
2025-02-27 73.10 73.80 72.70 73.30 0.0M
2025-02-26 73.30 73.70 73.00 73.20 0.0M
2025-02-25 73.00 73.80 73.00 73.10 0.0M
2025-02-24 72.40 73.10 72.30 72.90 0.0M
2025-02-21 72.00 72.50 72.00 72.50 0.0M
2025-02-20 71.80 72.00 71.10 72.00 0.0M
2025-02-19 72.10 72.90 71.30 71.30 0.0M
2025-02-18 72.20 72.90 72.10 72.10 0.0M
2025-02-17 73.60 73.90 70.30 71.70 0.0M
2025-02-14 72.10 73.40 72.10 73.20 0.0M
2025-02-13 71.00 73.60 70.80 72.60 0.0M
2025-02-12 70.90 70.90 70.40 70.90 0.0M
2025-02-11 70.90 71.00 70.50 70.70 0.0M
2025-02-10 71.00 71.40 70.50 70.80 0.0M
2025-02-07 71.10 71.50 70.70 71.40 0.0M
2025-02-06 70.90 71.40 70.90 71.10 0.0M
2025-02-05 71.80 71.80 70.60 70.80 0.0M
2025-02-04 71.20 71.80 71.00 71.30 0.0M
2025-02-03 70.80 72.30 70.50 71.00 0.0M
2025-01-31 72.40 72.40 70.70 71.20 0.0M
2025-01-30 73.00 73.00 71.70 72.30 0.0M
2025-01-29 72.20 73.80 72.20 73.60 0.0M
2025-01-28 72.80 72.90 72.00 72.60 0.0M
2025-01-27 72.20 72.90 72.10 72.80 0.0M
2025-01-24 72.90 72.90 72.30 72.50 0.0M
2025-01-23 72.90 72.90 72.10 72.90 0.0M
2025-01-22 72.30 73.20 72.30 72.70 0.0M
2025-01-21 73.30 73.30 71.70 72.10 0.0M
2025-01-20 71.90 73.00 71.60 72.40 0.0M
2025-01-17 71.00 71.80 71.00 71.60 0.0M
2025-01-16 72.50 72.50 71.10 71.40 0.0M
2025-01-15 71.00 72.60 70.60 71.70 0.0M
2025-01-14 71.90 71.90 70.20 71.20 0.0M
2025-01-13 72.20 72.20 71.10 71.90 0.0M
2025-01-10 72.40 72.50 72.00 72.30 0.0M
2025-01-09 72.00 72.60 71.40 72.50 0.0M
2025-01-08 72.00 72.20 71.80 72.00 0.0M
2025-01-07 72.40 72.70 71.90 72.30 0.0M
2025-01-03 71.90 72.80 71.20 72.30 0.0M
2025-01-02 70.60 73.70 70.60 71.90 0.0M