Nasdaq Stockholm · FASTAT · stock
Aktiebolaget Fastator (publ) (FASTAT) stock price history
Every Nasdaq Stockholm trading session of Aktiebolaget Fastator (publ) from Oct 28, 2014 to Sep 28, 2026: 2,994 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FASTAT adjusted close, 2014 to 2026
- SEK 26.56
- All time high, 2020
- SEK 1.40
- 52 week high, SEK 0.1940 low
- 2,994
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
FASTAT key facts
- Aktiebolaget Fastator (publ) (FASTAT) closed at SEK 0.5900 on Sep 28, 2026 on Nasdaq Stockholm.
- FASTAT's all time high close is SEK 26.56, set on Sep 29, 2020; its all time low close is SEK 0.2050 on Jun 16, 2026.
- FASTAT's 52 week range is SEK 0.1940 to SEK 1.40.
- FASTAT returned -27.8% over the year to Sep 28, 2026 and -96.8% over five years.
- Over ten years FASTAT returned -89%, -19.7% a year compounded.
- FASTAT's deepest drawdown was -99.2% from Sep 29, 2020 to Jun 16, 2026.
- DataCedar holds 2,994 daily sessions of FASTAT history from Oct 28, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FASTAT price chart, 2014 to 2026
FASTAT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.4% |
| 3 months | +136.5% |
| 6 months | +68.6% |
| Year to date | -11.5% |
| 1 year | -27.8% |
| 3 years | -79.1% |
| 5 years | -96.8% |
| 10 years | -88.8% |
| Since Oct 28, 2014 | -87.6% |
| Compound annual growth, 11.9 years | -16.1% |
FASTAT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 26.56 on Sep 29, 2020
- All time low close
- SEK 0.2050 on Jun 16, 2026
- 52 week high
- SEK 1.40 on Nov 28, 2025
- 52 week low
- SEK 0.1940 on Jun 23, 2026
- Deepest drawdown
- -99.2% from Sep 29, 2020 to Jun 16, 2026, not yet recovered
- Best single session
- +135.1% on Mar 27, 2025
- Worst single session
- -42.4% on May 17, 2024
- Volatility, 1 year annualised
- 110.4%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2019, +100%
- Worst calendar year
- 2023, -77%
FASTAT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Oct 28, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 0.6600 | SEK 0.9370 | SEK 0.1940 | SEK 0.5900 | -11.5% | 298.7M | 186 |
| 2025 | SEK 1.27 | SEK 3.19 | SEK 0.5900 | SEK 0.6670 | -47.2% | 42.1M | 249 |
| 2024 | SEK 2.70 | SEK 3.53 | SEK 0.6610 | SEK 1.26 | -53.2% | 70.6M | 251 |
| 2023 | SEK 11.62 | SEK 13.34 | SEK 2.06 | SEK 2.70 | -76.8% | 26.9M | 251 |
| 2022 | SEK 22.34 | SEK 22.48 | SEK 9.79 | SEK 11.62 | -47.9% | 20.8M | 253 |
| 2021 | SEK 18.46 | SEK 23.93 | SEK 16.72 | SEK 22.29 | +21.9% | 38.1M | 253 |
| 2020 | SEK 13.01 | SEK 27.84 | SEK 10.08 | SEK 18.28 | +40.8% | 49.4M | 252 |
| 2019 | SEK 6.64 | SEK 14.38 | SEK 6.47 | SEK 12.98 | +99.5% | 11.3M | 247 |
| 2018 | SEK 3.61 | SEK 8.13 | SEK 3.19 | SEK 6.51 | +57.5% | 5.7M | 252 |
| 2017 | SEK 4.64 | SEK 4.80 | SEK 3.37 | SEK 4.13 | -7.6% | 2.8M | 253 |
| 2016 | SEK 4.41 | SEK 5.53 | SEK 3.63 | SEK 4.47 | +1.5% | 3.7M | 253 |
| 2015 | SEK 3.25 | SEK 7.48 | SEK 1.86 | SEK 4.41 | +30.8% | 1.7M | 251 |
| 2014 | SEK 5.00 | SEK 5.21 | SEK 2.41 | SEK 3.37 | n/a | 767.1K | 43 |
FASTAT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 0.5900 | +13.7% |
| August 2026 | SEK 0.5190 | +96.6% |
| July 2026 | SEK 0.2640 | +5.6% |
| June 2026 | SEK 0.2500 | +2.0% |
| May 2026 | SEK 0.2450 | -0.4% |
| April 2026 | SEK 0.2460 | -30.4% |
| March 2026 | SEK 0.3535 | -3.0% |
| February 2026 | SEK 0.3645 | -12.2% |
| January 2026 | SEK 0.4150 | -37.8% |
| December 2025 | SEK 0.6670 | -17.8% |
| November 2025 | SEK 0.8110 | +10.3% |
| October 2025 | SEK 0.7350 | -11.1% |
About the FASTAT data
Daily bars. 2,994 sessions from Oct 28, 2014 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 28, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FASTAT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
FASTAT share price history
