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
2023-12-29 56.20 57.80 56.00 56.00 0.1M
2023-12-28 55.20 59.50 55.20 56.20 0.0M
2023-12-27 55.90 56.00 55.00 55.20 0.0M
2023-12-22 56.00 56.00 55.80 55.90 0.0M
2023-12-21 54.70 56.00 54.40 55.90 0.0M
2023-12-20 54.20 55.00 54.20 55.00 0.0M
2023-12-19 55.10 55.80 53.60 54.00 0.0M
2023-12-18 55.40 55.90 54.20 55.20 0.0M
2023-12-15 55.20 55.60 54.70 55.40 0.0M
2023-12-14 53.60 55.20 53.60 54.50 0.0M
2023-12-13 53.50 53.60 52.50 53.40 0.0M
2023-12-12 52.40 53.70 52.00 52.60 0.0M
2023-12-11 52.20 52.40 51.70 52.40 0.0M
2023-12-08 52.10 52.50 51.80 52.30 0.0M
2023-12-07 51.80 52.40 51.40 52.10 0.0M
2023-12-06 52.30 52.30 51.20 51.80 0.0M
2023-12-05 52.30 52.30 51.50 51.80 0.0M
2023-12-04 51.30 51.80 51.00 51.50 0.0M
2023-12-01 50.70 51.40 50.00 50.70 0.0M
2023-11-30 52.90 52.90 49.60 50.50 0.1M
2023-11-29 51.60 52.90 51.00 52.90 0.0M
2023-11-28 51.50 52.90 51.10 51.60 0.0M
2023-11-27 52.60 53.00 51.40 51.50 0.0M
2023-11-24 51.90 52.60 50.80 52.30 0.0M
2023-11-23 51.90 52.10 50.60 51.90 0.0M
2023-11-22 51.20 52.40 50.60 51.70 0.0M
2023-11-21 52.50 52.50 50.60 51.20 0.0M
2023-11-20 52.30 54.00 51.50 53.00 0.0M
2023-11-17 52.90 52.90 51.40 52.00 0.0M
2023-11-16 52.10 52.10 51.20 51.90 0.0M
2023-11-15 53.10 54.80 52.10 52.10 0.0M
2023-11-14 51.00 53.50 50.70 53.20 0.0M
2023-11-13 51.00 51.90 50.40 51.60 0.0M
2023-11-10 51.30 52.00 51.00 51.00 0.0M
2023-11-09 51.50 51.90 51.10 51.30 0.0M
2023-11-08 51.90 52.50 50.60 51.50 0.0M
2023-11-07 50.90 52.00 50.40 51.50 0.0M
2023-11-06 51.50 51.90 50.30 50.90 0.0M
2023-11-03 51.10 51.20 50.00 51.10 0.0M
2023-11-02 51.40 51.40 50.10 51.20 0.0M
2023-11-01 50.80 51.20 49.00 49.85 0.0M
2023-10-31 51.10 51.20 50.40 50.90 0.0M
2023-10-30 51.40 51.40 50.10 51.30 0.0M
2023-10-27 51.50 51.50 50.10 51.40 0.0M
2023-10-26 51.60 51.80 50.90 51.50 0.0M
2023-10-25 51.40 52.30 50.90 51.20 0.0M
2023-10-24 51.00 52.30 51.00 51.70 0.0M
2023-10-23 51.20 51.20 50.00 51.00 0.0M
2023-10-20 46.50 52.50 46.50 51.20 0.0M
2023-10-19 51.40 54.00 48.55 48.55 0.0M
2023-10-18 51.50 52.40 50.20 51.40 0.0M
2023-10-17 52.00 53.70 51.00 51.10 0.0M
2023-10-16 52.90 52.90 51.70 52.50 0.0M
2023-10-13 52.90 53.00 52.30 52.30 0.0M
2023-10-12 53.30 53.50 52.60 52.70 0.0M
2023-10-11 52.40 53.40 52.40 52.60 0.0M
2023-10-10 53.00 53.40 52.40 52.40 0.0M
2023-10-09 53.00 53.30 52.50 53.00 0.0M
2023-10-06 52.60 53.40 52.60 53.00 0.0M
2023-10-05 53.30 53.30 52.10 52.60 0.0M
2023-10-04 52.70 53.50 52.60 53.30 0.0M
2023-10-03 52.50 53.30 52.50 52.70 0.0M
2023-10-02 52.80 53.40 51.70 53.30 0.0M
2023-09-29 51.60 53.00 51.60 52.80 0.0M
2023-09-28 52.90 52.90 51.30 52.20 0.0M
2023-09-27 53.80 53.80 50.10 52.10 0.0M
2023-09-26 54.00 54.00 52.40 53.50 0.0M
2023-09-25 52.90 56.00 52.30 54.00 0.0M
2023-09-22 53.00 53.50 52.60 53.10 0.0M
2023-09-21 53.40 53.50 52.90 53.20 0.0M
2023-09-20 53.20 53.40 52.50 53.40 0.0M
2023-09-19 52.90 53.40 52.50 53.40 0.0M
2023-09-18 53.80 53.80 52.80 53.00 0.0M
2023-09-15 53.90 54.10 53.20 53.80 0.0M
2023-09-14 52.40 54.20 52.40 53.80 0.0M
2023-09-13 52.50 53.30 52.20 52.40 0.0M
2023-09-12 53.40 53.80 52.60 52.70 0.0M
2023-09-11 52.70 53.20 52.50 53.20 0.0M
2023-09-08 53.20 53.30 52.70 52.70 0.0M
2023-09-07 53.20 53.40 53.00 53.20 0.0M
2023-09-06 53.40 53.40 52.70 52.80 0.0M
2023-09-05 53.10 53.70 52.70 53.40 0.0M
2023-09-04 53.90 53.90 52.70 53.20 0.0M
2023-09-01 52.80 53.90 52.80 53.60 0.0M
2023-08-31 52.60 53.80 52.60 53.10 0.0M
2023-08-30 53.60 53.60 52.20 52.60 0.0M
2023-08-29 52.20 53.90 52.20 53.80 0.0M
2023-08-28 52.10 52.20 51.60 52.20 0.0M
2023-08-25 51.70 52.20 51.70 52.10 0.0M
2023-08-24 52.60 52.60 51.10 51.60 0.0M
2023-08-23 52.70 53.00 52.10 52.20 0.0M
2023-08-22 52.20 53.20 52.00 52.10 0.0M
2023-08-21 53.00 53.20 52.00 52.00 0.0M
2023-08-18 52.50 53.20 52.00 52.50 0.0M
2023-08-17 52.80 53.30 52.20 52.50 0.0M
2023-08-16 52.40 53.50 52.30 52.80 0.0M
2023-08-15 52.90 53.70 52.40 53.00 0.0M
2023-08-14 52.90 53.90 52.30 52.90 0.0M
2023-08-11 53.30 54.00 52.20 52.90 0.0M
2023-08-10 52.40 54.50 51.80 53.30 0.0M
2023-08-09 52.90 53.00 51.60 52.70 0.0M
2023-08-08 52.50 53.20 52.20 52.90 0.0M
2023-08-07 53.40 53.40 52.00 52.50 0.0M
2023-08-04 53.10 54.50 52.70 53.40 0.0M
2023-08-03 53.50 53.50 52.10 53.10 0.0M
2023-08-02 53.00 53.50 51.50 52.70 0.0M
2023-08-01 53.60 54.30 53.00 53.00 0.0M
2023-07-31 54.80 54.80 53.00 53.60 0.0M
2023-07-28 54.30 54.50 53.10 54.40 0.0M
2023-07-27 55.50 55.90 55.20 55.20 0.0M
2023-07-26 55.70 55.80 55.20 55.50 0.0M
2023-07-25 55.30 56.90 55.00 55.90 0.0M
2023-07-24 55.10 55.40 54.60 55.30 0.0M
2023-07-21 54.80 55.30 54.10 55.10 0.0M
2023-07-20 56.00 56.40 53.70 54.80 0.0M
2023-07-19 54.50 56.30 53.40 55.80 0.0M
2023-07-18 54.30 54.30 53.60 53.80 0.0M
2023-07-17 55.00 55.00 53.60 54.30 0.0M
2023-07-14 54.30 54.90 53.20 53.50 0.0M
2023-07-13 55.00 55.00 53.80 54.00 0.0M
2023-07-12 55.00 55.70 54.90 55.00 0.0M
2023-07-11 55.00 57.00 54.50 55.70 0.0M
2023-07-10 53.90 54.70 53.80 54.50 0.0M
2023-07-07 55.20 55.20 53.30 53.90 0.0M
2023-07-06 54.30 54.50 53.60 54.10 0.0M
2023-07-05 55.30 55.30 53.50 54.30 0.0M
2023-07-04 52.90 54.50 51.60 54.50 0.0M
2023-07-03 51.90 52.00 51.10 52.00 0.0M
2023-06-30 51.40 52.40 51.40 52.00 0.0M
2023-06-29 52.10 52.90 51.10 51.30 0.0M
2023-06-28 52.00 53.90 48.65 52.10 0.0M
2023-06-27 50.60 53.70 50.60 52.00 0.0M
2023-06-26 52.70 52.70 49.55 51.00 0.0M
2023-06-22 51.50 52.30 49.00 51.90 0.0M
2023-06-21 47.25 52.30 46.20 51.50 0.1M
2023-06-20 47.30 48.45 46.80 46.90 0.0M
2023-06-19 49.30 49.30 46.85 47.30 0.1M
2023-06-16 52.30 52.50 51.60 51.80 0.0M
2023-06-15 51.90 51.90 51.00 51.60 0.0M
2023-06-14 52.00 53.00 51.60 51.90 0.0M
2023-06-13 54.90 54.90 51.80 52.10 0.0M
2023-06-12 52.30 54.90 52.10 53.40 0.0M
2023-06-09 52.10 53.10 52.10 52.30 0.0M
2023-06-08 53.10 53.10 52.10 52.10 0.0M
2023-06-07 51.90 53.00 51.20 52.70 0.0M
2023-06-05 51.90 52.00 51.20 51.50 0.0M
2023-06-02 50.00 52.00 50.00 50.70 0.0M
2023-06-01 50.40 51.90 50.00 50.10 0.0M
2023-05-31 51.50 51.50 48.55 50.20 0.0M
2023-05-30 55.80 55.80 51.00 51.50 0.0M
2023-05-29 55.70 55.90 54.10 54.80 0.0M
2023-05-26 56.90 56.90 54.80 54.90 0.0M
2023-05-25 56.80 56.80 55.00 55.10 0.0M
2023-05-24 53.90 56.00 53.10 55.80 0.0M
2023-05-23 51.10 54.40 51.10 53.20 0.0M
2023-05-22 52.20 52.20 50.70 51.10 0.0M
2023-05-19 50.50 52.50 50.00 51.50 0.0M
2023-05-17 52.40 52.40 50.40 50.80 0.0M
2023-05-16 52.30 52.40 51.10 51.60 0.0M
2023-05-15 50.10 52.00 50.10 51.60 0.0M
2023-05-12 51.90 52.00 50.80 51.20 0.0M
2023-05-11 48.00 51.90 46.30 51.90 0.1M
2023-05-10 49.85 50.00 48.00 48.45 0.0M
2023-05-09 52.50 52.90 49.00 49.85 0.1M
2023-05-08 58.70 59.40 50.80 52.90 0.0M
2023-05-05 57.80 61.00 57.80 58.70 0.0M
2023-05-04 57.80 58.90 56.90 58.40 0.0M
2023-05-03 57.40 58.20 57.40 57.70 0.0M
2023-05-02 60.40 60.40 56.90 58.50 0.0M
2023-04-28 61.00 61.70 59.60 60.40 0.0M
2023-04-27 61.40 61.40 60.10 61.00 0.0M
2023-04-26 62.40 62.40 61.70 62.30 0.0M
2023-04-25 62.80 62.90 61.60 62.40 0.0M
2023-04-24 62.70 62.90 61.50 62.80 0.0M
2023-04-21 62.30 63.40 61.50 62.80 0.0M
2023-04-20 63.00 63.50 61.50 62.40 0.0M
2023-04-19 63.40 63.40 61.50 63.00 0.0M
2023-04-18 61.30 67.10 61.00 63.20 0.0M
2023-04-17 61.80 62.00 61.00 61.50 0.0M
2023-04-14 61.30 61.90 60.40 61.90 0.0M
2023-04-13 60.20 61.60 60.00 61.30 0.0M
2023-04-12 59.80 60.20 58.90 59.90 0.0M
2023-04-11 59.90 60.10 59.10 59.80 0.0M
2023-04-06 58.20 59.30 57.70 58.70 0.0M
2023-04-05 58.00 58.30 57.90 58.30 0.0M
2023-04-04 57.60 58.30 57.60 57.90 0.0M
2023-04-03 58.20 58.20 57.60 57.60 0.0M
2023-03-31 58.20 58.20 57.60 58.10 0.0M
2023-03-30 57.90 58.40 57.80 58.20 0.0M
2023-03-29 57.60 58.00 57.30 57.90 0.0M
2023-03-28 57.60 57.60 57.10 57.50 0.0M
2023-03-27 55.90 58.40 55.60 57.60 0.0M
2023-03-24 56.70 56.70 55.90 55.90 0.0M
2023-03-23 55.80 56.70 55.80 56.30 0.0M
2023-03-22 56.50 56.50 55.70 55.70 0.0M
2023-03-21 55.80 56.60 55.80 56.50 0.0M
2023-03-20 57.10 57.20 55.30 55.80 0.0M
2023-03-17 58.70 58.70 57.20 57.20 0.0M
2023-03-16 58.20 58.60 57.20 57.80 0.0M
2023-03-15 59.80 59.90 58.00 58.20 0.0M
2023-03-14 60.30 60.30 58.80 60.00 0.1M
2023-03-13 61.30 61.50 58.40 60.40 0.2M
2023-03-10 53.30 53.40 52.50 52.50 0.0M
2023-03-09 53.20 53.60 52.90 53.40 0.0M
2023-03-08 53.30 53.70 52.90 52.90 0.0M
2023-03-07 53.30 53.90 53.10 53.70 0.0M
2023-03-06 53.70 53.90 52.90 53.10 0.0M
2023-03-03 54.40 55.00 53.60 53.70 0.0M
2023-03-02 54.30 54.90 54.30 54.40 0.0M
2023-03-01 55.00 55.30 54.80 54.90 0.0M
2023-02-28 55.10 55.30 54.70 55.30 0.0M
2023-02-27 54.40 55.20 54.10 55.20 0.0M
2023-02-24 54.80 54.80 53.80 53.90 0.0M
2023-02-23 54.80 54.80 53.50 54.30 0.0M
2023-02-22 53.60 54.70 53.50 54.60 0.0M
2023-02-21 55.00 55.00 53.00 53.90 0.0M
2023-02-20 55.00 55.20 53.20 54.00 0.0M
2023-02-17 54.00 55.20 53.80 54.80 0.0M
2023-02-16 55.00 55.90 54.10 54.30 0.0M
2023-02-15 56.30 56.60 54.00 55.00 0.0M
2023-02-14 55.60 56.50 55.40 55.70 0.1M
2023-02-13 59.00 59.00 55.00 55.60 0.1M
2023-02-10 61.00 61.00 57.90 58.80 0.1M
2023-02-09 72.90 72.90 58.00 61.00 0.2M
2023-02-08 72.00 73.00 71.90 72.90 0.0M
2023-02-07 72.30 72.30 72.00 72.00 0.0M
2023-02-06 73.90 73.90 71.50 72.00 0.0M
2023-02-03 72.80 72.80 72.30 72.80 0.0M
2023-02-02 72.80 72.80 72.40 72.80 0.0M
2023-02-01 73.40 73.60 72.10 72.80 0.0M
2023-01-31 72.50 73.70 72.10 73.40 0.0M
2023-01-30 73.50 73.50 70.50 72.50 0.0M
2023-01-27 76.60 76.60 75.00 75.70 0.0M
2023-01-26 77.00 77.00 75.30 75.80 0.0M
2023-01-25 75.30 75.80 74.50 75.30 0.0M
2023-01-24 75.50 75.80 74.60 75.20 0.0M
2023-01-23 75.00 76.50 74.30 74.90 0.0M
2023-01-20 75.40 75.40 74.20 74.90 0.0M
2023-01-19 74.90 74.90 74.10 74.50 0.0M
2023-01-18 75.10 75.30 74.40 74.70 0.0M
2023-01-17 75.00 75.20 74.40 75.10 0.0M
2023-01-16 74.70 74.90 74.40 74.90 0.0M
2023-01-13 74.70 74.80 74.00 74.70 0.0M
2023-01-12 74.20 74.70 73.80 73.90 0.0M
2023-01-11 74.60 74.70 74.10 74.50 0.0M
2023-01-10 74.40 74.70 74.10 74.60 0.0M
2023-01-09 73.30 75.00 73.30 74.80 0.0M
2023-01-05 71.80 73.30 71.80 73.30 0.0M
2023-01-04 70.80 72.00 70.80 71.90 0.0M
2023-01-03 71.30 71.40 70.10 70.80 0.0M
2023-01-02 68.90 71.80 68.90 70.00 0.0M