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
2022-12-30 69.00 69.00 67.10 68.30 0.0M
2022-12-29 67.70 69.00 67.70 68.90 0.0M
2022-12-28 69.50 69.50 67.10 67.70 0.0M
2022-12-27 68.80 69.80 67.80 68.10 0.0M
2022-12-23 66.70 68.50 66.50 68.30 0.0M
2022-12-22 66.00 66.90 65.00 65.50 0.0M
2022-12-21 65.00 67.90 65.00 66.50 0.0M
2022-12-20 63.70 66.40 63.70 64.80 0.0M
2022-12-19 64.10 64.60 63.50 63.50 0.0M
2022-12-16 64.40 64.50 64.10 64.10 0.0M
2022-12-15 64.50 64.60 63.70 64.10 0.0M
2022-12-14 63.60 64.00 63.10 63.50 0.0M
2022-12-13 63.40 64.50 63.40 63.40 0.0M
2022-12-12 66.30 66.30 63.00 63.20 0.0M
2022-12-09 63.60 64.30 63.00 63.80 0.0M
2022-12-08 63.90 64.90 63.10 63.60 0.0M
2022-12-07 65.20 65.40 63.90 64.00 0.0M
2022-12-06 66.00 66.70 65.10 65.50 0.0M
2022-12-05 67.00 67.40 65.70 66.80 0.0M
2022-12-02 66.30 66.30 65.30 66.00 0.0M
2022-12-01 68.10 68.10 65.50 66.40 0.0M
2022-11-30 68.30 69.00 67.70 67.70 0.0M
2022-11-29 68.20 69.00 67.80 68.30 0.0M
2022-11-28 68.50 68.50 67.30 68.20 0.0M
2022-11-25 69.00 69.00 67.10 67.70 0.0M
2022-11-24 67.80 68.50 66.70 68.20 0.0M
2022-11-23 67.00 68.00 66.30 67.90 0.0M
2022-11-22 65.00 67.00 65.00 67.00 0.0M
2022-11-21 65.90 66.00 64.60 66.00 0.0M
2022-11-18 65.00 65.90 64.30 65.50 0.0M
2022-11-17 64.80 65.20 64.30 64.70 0.0M
2022-11-16 65.90 66.10 64.60 65.00 0.0M
2022-11-15 66.80 66.80 65.20 66.00 0.0M
2022-11-14 65.30 67.50 65.20 66.80 0.0M
2022-11-11 65.60 67.00 65.00 65.30 0.0M
2022-11-10 65.10 65.60 64.00 65.60 0.0M
2022-11-09 65.00 65.20 64.20 65.10 0.0M
2022-11-08 66.30 66.30 64.50 65.00 0.0M
2022-11-07 67.60 67.60 64.60 66.00 0.0M
2022-11-04 65.80 66.60 64.20 65.70 0.0M
2022-11-03 65.70 65.80 64.00 65.30 0.0M
2022-11-02 66.60 69.00 63.90 65.80 0.0M
2022-11-01 63.40 68.00 63.40 66.60 0.0M
2022-10-31 63.00 65.40 63.00 63.20 0.0M
2022-10-28 65.00 65.90 62.40 62.40 0.0M
2022-10-27 65.00 66.20 64.00 65.00 0.0M
2022-10-26 66.80 66.80 63.60 65.20 0.0M
2022-10-25 65.30 65.30 62.80 64.80 0.0M
2022-10-24 62.50 66.80 62.50 62.80 0.0M
2022-10-21 63.40 63.40 62.00 62.10 0.0M
2022-10-20 62.10 66.90 62.00 62.10 0.0M
2022-10-19 62.20 63.60 62.00 62.00 0.0M
2022-10-18 62.80 62.80 60.70 62.20 0.0M
2022-10-17 63.00 63.00 60.70 60.80 0.0M
2022-10-14 64.60 64.60 61.90 62.00 0.0M
2022-10-13 63.90 63.90 61.30 61.70 0.0M
2022-10-12 63.10 63.60 62.60 63.20 0.0M
2022-10-11 65.90 65.90 63.00 63.10 0.0M
2022-10-10 62.10 64.50 62.10 62.60 0.0M
2022-10-07 62.10 63.00 61.50 62.10 0.0M
2022-10-06 64.80 64.80 62.60 63.30 0.0M
2022-10-05 66.70 66.70 63.40 63.40 0.0M
2022-10-04 63.90 65.40 62.90 63.50 0.0M
2022-10-03 65.80 65.80 62.30 63.90 0.0M
2022-09-30 61.50 65.30 61.00 65.10 0.0M
2022-09-29 62.80 62.80 60.10 61.50 0.0M
2022-09-28 61.20 61.90 60.10 61.90 0.0M
2022-09-27 62.80 62.80 60.00 61.20 0.0M
2022-09-26 63.90 64.50 62.10 62.10 0.0M
2022-09-23 62.50 64.10 62.50 63.50 0.0M
2022-09-22 66.00 66.10 63.60 64.10 0.0M
2022-09-21 65.50 67.90 64.90 66.50 0.0M
2022-09-20 69.50 69.50 65.50 66.00 0.0M
2022-09-19 69.40 70.00 67.60 68.10 0.0M
2022-09-16 67.70 69.50 67.00 68.90 0.0M
2022-09-15 69.00 69.60 68.50 68.50 0.0M
2022-09-14 67.60 71.00 67.60 69.00 0.0M
2022-09-13 68.90 69.80 68.20 69.20 0.0M
2022-09-12 68.40 69.40 67.90 68.90 0.0M
2022-09-09 69.50 69.50 68.20 68.30 0.0M
2022-09-08 69.00 69.80 68.00 68.60 0.0M
2022-09-07 69.50 71.60 68.70 69.40 0.0M
2022-09-06 72.00 72.20 69.50 69.50 0.0M
2022-09-05 69.00 69.70 67.60 69.30 0.0M
2022-09-02 70.40 70.40 68.20 69.00 0.0M
2022-09-01 69.90 70.50 68.60 70.50 0.0M
2022-08-31 69.40 70.30 69.00 69.70 0.0M
2022-08-30 70.40 70.60 69.40 69.40 0.0M
2022-08-29 70.40 71.00 69.30 70.40 0.0M
2022-08-26 71.00 71.00 70.00 70.40 0.0M
2022-08-25 73.00 73.80 70.50 70.50 0.0M
2022-08-24 70.00 70.90 69.90 70.40 0.0M
2022-08-23 70.00 71.20 69.90 70.10 0.0M
2022-08-22 71.70 71.70 69.00 70.60 0.0M
2022-08-19 72.00 73.00 71.20 71.70 0.0M
2022-08-18 73.50 73.50 71.60 72.60 0.0M
2022-08-17 73.90 73.90 71.60 71.80 0.0M
2022-08-16 73.00 74.90 72.80 73.90 0.0M
2022-08-15 74.80 74.90 73.10 73.80 0.0M
2022-08-12 73.70 75.00 73.70 74.50 0.0M
2022-08-11 72.40 74.10 71.60 73.70 0.0M
2022-08-10 70.20 72.10 69.90 72.10 0.0M
2022-08-09 69.80 70.30 69.80 70.20 0.0M
2022-08-08 69.60 70.40 69.20 69.90 0.0M
2022-08-05 70.30 70.40 69.50 69.50 0.0M
2022-08-04 71.00 71.50 70.00 70.30 0.0M
2022-08-03 70.50 71.00 69.60 69.60 0.0M
2022-08-02 70.70 70.80 69.50 69.90 0.0M
2022-08-01 70.80 71.70 69.60 70.60 0.0M
2022-07-29 70.50 71.20 70.40 70.60 0.0M
2022-07-28 70.10 70.10 68.80 69.50 0.0M
2022-07-27 71.10 71.80 69.00 70.10 0.0M
2022-07-26 71.70 71.80 70.00 71.10 0.0M
2022-07-25 71.50 72.20 70.40 70.90 0.0M
2022-07-22 69.90 70.90 69.70 70.40 0.0M
2022-07-21 68.50 69.90 67.70 69.30 0.0M
2022-07-20 68.60 69.00 67.80 68.20 0.0M
2022-07-19 68.30 68.60 67.10 68.40 0.0M
2022-07-18 66.60 68.90 66.20 67.30 0.0M
2022-07-15 66.00 66.70 65.60 66.40 0.0M
2022-07-14 67.00 67.50 65.80 66.00 0.0M
2022-07-13 67.00 67.30 66.10 66.90 0.0M
2022-07-12 67.00 67.00 65.70 66.40 0.0M
2022-07-11 68.20 69.30 67.00 67.00 0.0M
2022-07-08 67.00 68.80 66.70 68.00 0.0M
2022-07-07 65.50 67.00 63.80 66.70 0.0M
2022-07-06 62.20 65.00 62.10 63.90 0.0M
2022-07-05 58.30 62.70 58.30 61.20 0.0M
2022-07-04 63.90 63.90 57.50 58.30 0.1M
2022-07-01 58.00 61.70 56.20 60.70 0.1M
2022-06-30 62.00 62.00 55.90 57.80 0.1M
2022-06-29 63.50 63.80 60.30 60.50 0.0M
2022-06-28 65.90 65.90 63.00 63.50 0.0M
2022-06-27 64.00 65.60 63.80 64.60 0.0M
2022-06-23 72.00 72.00 63.00 63.80 0.0M
2022-06-22 70.20 70.40 66.80 67.10 0.0M
2022-06-21 69.90 72.10 69.90 70.20 0.0M
2022-06-20 70.00 72.60 70.00 71.30 0.0M
2022-06-17 76.60 76.60 69.90 72.10 0.0M
2022-06-16 73.50 73.70 69.70 70.20 0.0M
2022-06-15 76.00 76.00 73.10 73.30 0.0M
2022-06-14 78.50 78.50 73.40 76.10 0.0M
2022-06-13 77.10 78.00 76.40 78.00 0.1M
2022-06-10 77.50 78.10 76.90 77.10 0.0M
2022-06-09 78.40 78.50 77.00 77.50 0.0M
2022-06-08 78.30 79.00 77.70 78.40 0.0M
2022-06-07 78.40 79.70 78.10 78.20 0.0M
2022-06-03 79.80 79.80 78.30 78.40 0.0M
2022-06-02 78.40 79.90 78.00 79.00 0.0M
2022-06-01 79.90 79.90 78.30 78.40 0.0M
2022-05-31 79.80 79.90 78.40 79.60 0.0M
2022-05-30 80.30 80.60 79.60 79.80 0.0M
2022-05-27 80.20 80.70 79.90 80.50 0.0M
2022-05-25 79.50 80.70 79.50 80.10 0.0M
2022-05-24 80.70 80.70 79.40 80.00 0.0M
2022-05-23 80.50 81.00 79.80 80.70 0.0M
2022-05-20 79.80 81.00 79.60 80.00 0.0M
2022-05-19 79.30 79.50 78.20 79.50 0.0M
2022-05-18 78.80 81.40 78.70 79.20 0.0M
2022-05-17 79.50 79.90 79.00 79.20 0.0M
2022-05-16 79.40 79.90 78.80 79.50 0.0M
2022-05-13 78.00 80.40 78.00 79.40 0.0M
2022-05-12 78.00 79.00 77.70 78.80 0.0M
2022-05-11 77.30 79.20 76.20 78.10 0.0M
2022-05-10 76.30 77.40 75.00 76.00 0.0M
2022-05-09 77.50 77.90 75.50 76.20 0.1M
2022-05-06 79.80 79.80 77.80 78.70 0.0M
2022-05-05 81.00 81.60 79.80 79.80 0.0M
2022-05-04 82.60 82.60 80.80 81.00 0.0M
2022-05-03 83.00 83.00 81.60 81.90 0.0M
2022-05-02 82.40 83.50 81.70 83.00 0.0M
2022-04-29 83.70 83.70 82.10 82.40 0.0M
2022-04-28 81.40 82.40 81.10 82.00 0.0M
2022-04-27 83.10 84.10 82.40 83.50 0.0M
2022-04-26 83.50 84.10 83.00 83.00 0.0M
2022-04-25 83.50 83.50 82.80 83.50 0.1M
2022-04-22 84.00 84.00 83.00 83.50 0.0M
2022-04-21 84.00 84.40 83.50 83.70 0.0M
2022-04-20 84.10 84.80 83.70 84.00 0.0M
2022-04-19 84.20 84.60 83.80 84.00 0.1M
2022-04-14 83.60 84.30 83.50 84.20 0.0M
2022-04-13 84.20 84.20 83.10 83.60 0.0M
2022-04-12 84.20 84.20 83.30 84.20 0.0M
2022-04-11 83.40 84.20 83.30 83.80 0.0M
2022-04-08 83.50 84.10 83.30 83.30 0.0M
2022-04-07 84.00 84.40 83.20 83.20 0.0M
2022-04-06 84.40 84.50 83.60 83.90 0.0M
2022-04-05 84.50 84.60 83.60 84.40 0.0M
2022-04-04 83.80 84.50 83.30 84.10 0.1M
2022-04-01 83.40 84.00 82.40 83.80 0.0M
2022-03-31 83.20 84.00 82.80 83.40 0.0M
2022-03-30 82.60 83.40 82.40 82.80 0.0M
2022-03-29 82.20 83.20 82.20 82.60 0.0M
2022-03-28 81.40 82.40 81.40 82.20 0.0M
2022-03-25 81.60 81.60 80.40 80.80 0.0M
2022-03-24 80.80 81.60 80.40 80.40 0.0M
2022-03-23 82.00 82.00 80.80 81.00 0.0M
2022-03-22 81.40 82.20 81.40 81.80 0.0M
2022-03-21 81.40 82.20 80.80 81.60 0.0M
2022-03-18 81.00 81.40 80.60 81.40 0.0M
2022-03-17 81.60 82.00 80.60 81.00 0.0M
2022-03-16 81.40 82.20 81.40 81.40 0.0M
2022-03-15 81.60 81.60 81.00 81.20 0.0M
2022-03-14 80.60 81.60 80.60 81.40 0.0M
2022-03-11 78.80 80.60 78.60 80.40 0.0M
2022-03-10 79.80 79.80 78.20 78.80 0.0M
2022-03-09 79.60 79.60 78.60 78.80 0.0M
2022-03-08 77.00 78.80 77.00 78.00 0.0M
2022-03-07 77.80 78.20 75.20 78.00 0.0M
2022-03-04 79.00 79.00 77.60 78.00 0.0M
2022-03-03 79.80 79.80 78.80 79.00 0.0M
2022-03-02 79.80 79.80 79.20 79.80 0.0M
2022-03-01 79.80 80.00 79.40 79.80 0.0M
2022-02-28 79.80 80.00 78.60 79.80 0.0M
2022-02-25 79.00 80.80 78.00 79.80 0.0M
2022-02-24 78.60 79.20 76.60 78.60 0.1M
2022-02-23 79.60 80.80 79.00 79.60 0.0M
2022-02-22 79.20 80.80 79.00 79.40 0.0M
2022-02-21 80.20 80.40 78.80 79.40 0.0M
2022-02-18 81.20 81.40 80.20 80.20 0.0M
2022-02-17 81.40 81.40 80.40 81.20 0.0M
2022-02-16 80.80 81.80 80.80 81.60 0.0M
2022-02-15 80.40 81.60 80.20 80.80 0.0M
2022-02-14 80.40 80.80 78.80 80.40 0.0M
2022-02-11 80.20 82.00 80.20 82.00 0.1M
2022-02-10 80.20 80.20 79.60 80.00 0.0M
2022-02-09 79.80 80.40 79.60 79.80 0.0M
2022-02-08 79.80 80.20 79.80 79.80 0.0M
2022-02-07 80.60 80.60 79.40 79.80 0.0M
2022-02-04 80.60 81.00 79.60 80.20 0.0M
2022-02-03 81.40 81.40 80.60 80.60 0.0M
2022-02-02 81.00 81.40 80.60 80.80 0.0M
2022-02-01 81.00 81.20 80.40 80.80 0.0M
2022-01-31 81.20 81.60 80.40 80.40 0.1M
2022-01-28 81.20 81.40 80.60 81.20 0.1M
2022-01-27 82.00 83.00 81.60 83.00 0.0M
2022-01-26 81.60 82.80 81.40 82.40 0.0M
2022-01-25 82.40 82.40 81.40 81.40 0.0M
2022-01-24 82.80 82.80 81.40 82.00 0.1M
2022-01-21 82.80 83.20 81.80 82.20 0.0M
2022-01-20 84.40 84.40 81.80 82.80 0.1M
2022-01-19 83.00 85.80 82.60 84.00 0.1M
2022-01-18 83.20 83.20 82.00 82.80 0.0M
2022-01-17 83.00 83.20 82.60 82.80 0.0M
2022-01-14 83.00 83.00 82.80 83.00 0.0M
2022-01-13 82.80 83.20 82.80 83.00 0.0M
2022-01-12 82.60 83.20 82.00 82.60 0.0M
2022-01-11 82.60 82.80 81.80 82.60 0.0M
2022-01-10 83.20 83.20 82.00 82.00 0.0M
2022-01-07 83.80 84.00 83.00 83.20 0.0M
2022-01-05 83.60 83.80 83.20 83.80 0.0M
2022-01-04 83.60 84.00 83.40 83.60 0.0M
2022-01-03 82.60 83.80 82.60 83.60 0.0M