What is the all time high of FPAR-A?

FastPartner AB (publ) (FPAR-A) closed at its highest ever adjusted price, SEK 135.38, on Nov 25, 2021. Its lowest close was SEK 0.8001 on Nov 15, 2001.

How much has FPAR-A returned over the last 10 years?

-11.1% in price terms from the close ten years before Sep 28, 2026, which is -1.2% a year compounded. Over one year the return is -20.3%; over five years -59.1%.

What was the worst drawdown in FPAR-A history?

-76.2% from the Nov 25, 2021 peak to the Oct 26, 2023 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does FPAR-A historical data go?

The daily series starts on Jan 3, 2000 and runs to Sep 28, 2026: 6,784 trading sessions across 26.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are FPAR-A historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get FPAR-A historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for FPAR-A?

Among complete calendar years, 2004 was the best at +92.0% and 2008 the worst at -40.5%, measured close to close.

Nasdaq Stockholm · FPAR-A · stock

FastPartner AB (publ) (FPAR-A) stock price history

Every Nasdaq Stockholm trading session of FastPartner AB (publ) from Jan 3, 2000 to Sep 28, 2026: 6,784 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.

Get FPAR-A data, free key Year by year table

FPAR-A adjusted close, 2000 to 2026

FPAR-AFastPartner AB (publ)

SEK 39.40-20.3% over one year

SEK 135.38
All time high, 2021: SEK 55.12
52 week high, SEK 36.60 low: 6,784
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

FPAR-A key facts

FastPartner AB (publ) (FPAR-A) closed at SEK 39.40 on Sep 28, 2026 on Nasdaq Stockholm.
FPAR-A's all time high close is SEK 135.38, set on Nov 25, 2021; its all time low close is SEK 0.8001 on Nov 15, 2001.
FPAR-A's 52 week range is SEK 36.60 to SEK 55.12.
FPAR-A returned -20.3% over the year to Sep 28, 2026 and -59.1% over five years.
Over ten years FPAR-A returned -11%, -1.2% a year compounded.
FPAR-A's deepest drawdown was -76.2% from Nov 25, 2021 to Oct 26, 2023.
DataCedar holds 6,784 daily sessions of FPAR-A history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

FPAR-A price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

FPAR-A returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-9.0%
3 months	+3.7%
6 months	-1.1%
Year to date	-15.8%
1 year	-20.3%
3 years	+2.3%
5 years	-59.1%
10 years	-11.1%
Since Jan 3, 2000	+3,810%
Compound annual growth, 26.7 years	+14.7%

FPAR-A records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: SEK 135.38 on Nov 25, 2021
All time low close: SEK 0.8001 on Nov 15, 2001
52 week high: SEK 55.12 on Oct 24, 2025
52 week low: SEK 36.60 on Jun 22, 2026
Deepest drawdown: -76.2% from Nov 25, 2021 to Oct 26, 2023, not yet recovered
Best single session: +62.0% on Feb 25, 2000
Worst single session: -16.7% on Mar 12, 2020
Volatility, 1 year annualised: 26.3%
Sessions closing higher, 1 year: 44%
Growth of 1 since 2000: 39.1×
Best calendar year: 2004, +92%
Worst calendar year: 2008, -41%

FPAR-A 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. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	SEK 46.78	SEK 47.97	SEK 36.60	SEK 39.40	-15.8%	32.7M	186
2025	SEK 61.41	SEK 63.15	SEK 43.55	SEK 46.78	-24.3%	31.7M	249
2024	SEK 59.73	SEK 81.99	SEK 55.54	SEK 61.79	+3.5%	19.1M	251
2023	SEK 66.10	SEK 89.65	SEK 31.50	SEK 59.73	-10.0%	16.5M	251
2022	SEK 110.62	SEK 119.84	SEK 48.25	SEK 66.38	-39.5%	13.5M	253
2021	SEK 86.82	SEK 137.73	SEK 71.03	SEK 109.71	+27.5%	7.4M	253
2020	SEK 86.35	SEK 107.82	SEK 47.95	SEK 86.02	+0.4%	15.6M	252
2019	SEK 51.53	SEK 88.12	SEK 49.87	SEK 85.66	+67.9%	13.2M	247
2018	SEK 41.10	SEK 53.22	SEK 36.54	SEK 51.01	+25.8%	10M	252
2017	SEK 37.05	SEK 41.38	SEK 33.15	SEK 40.55	+10.9%	6.2M	253
2016	SEK 38.44	SEK 47.36	SEK 29.60	SEK 36.58	-6.1%	8.2M	253
2015	SEK 27.07	SEK 38.95	SEK 26.38	SEK 38.95	+43.9%	12.2M	251
2014	SEK 18.27	SEK 27.07	SEK 17.91	SEK 27.07	+53.7%	6.4M	249
2013	SEK 13.41	SEK 19.47	SEK 13.12	SEK 17.61	+33.6%	7.1M	250
2012	SEK 8.93	SEK 13.64	SEK 8.73	SEK 13.17	+51.6%	15M	250
2011	SEK 9.85	SEK 11.36	SEK 8.20	SEK 8.69	-11.9%	8.6M	253
2010	SEK 6.42	SEK 10.83	SEK 6.28	SEK 9.87	+55.2%	5.3M	253
2009	SEK 3.55	SEK 6.48	SEK 3.42	SEK 6.36	+84.0%	3.9M	251
2008	SEK 5.74	SEK 6.00	SEK 3.17	SEK 3.45	-40.5%	5.5M	252
2007	SEK 6.91	SEK 8.12	SEK 5.47	SEK 5.81	-18.7%	13.5M	250
2006	SEK 4.96	SEK 7.59	SEK 4.37	SEK 7.15	+40.3%	13.5M	260
2005	SEK 2.98	SEK 5.18	SEK 2.82	SEK 5.09	+67.5%	12.5M	260
2004	SEK 1.58	SEK 3.69	SEK 1.46	SEK 3.04	+92.0%	26.8M	262
2003	SEK 1.00	SEK 1.64	SEK 0.9335	SEK 1.58	+58.4%	15.1M	261
2002	SEK 0.8446	SEK 1.07	SEK 0.7631	SEK 1.00	+18.4%	16.1M	261
2001	SEK 1.15	SEK 1.27	SEK 0.7557	SEK 0.8446	-26.5%	26.8M	261
2000	SEK 1.05	SEK 3.26	SEK 0.9039	SEK 1.15	n/a	71.1M	260

FPAR-A monthly closes, last 12 months

Month	Month end close	Change
September 2026	SEK 39.40	-7.3%
August 2026	SEK 42.50	-0.1%
July 2026	SEK 42.55	+11.8%
June 2026	SEK 38.05	-8.0%
May 2026	SEK 41.35	+4.4%
April 2026	SEK 39.60	-6.1%
March 2026	SEK 42.15	-8.6%
February 2026	SEK 46.09	+2.1%
January 2026	SEK 45.16	-3.5%
December 2025	SEK 46.78	-2.2%
November 2025	SEK 47.82	-3.6%
October 2025	SEK 49.59	+0.3%

About the FPAR-A data

Daily bars. 6,784 sessions from Jan 3, 2000 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 Jan 3, 2000, 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/FPAR-A/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

FMM-B FM Mattsson AB (publ)
FNM Ferronordic AB (publ)
FNOVA-B Fortinova Fastigheter AB (Publ)
FOI-B Fenix Outdoor International AG
FPAR-D FastPartner AB (publ)
FRACTL Fractal Gaming Group AB (publ)
FRAG Fragbite Group AB (publ)
FRAM-B Fram Skandinavien AB (publ)

Browse Nasdaq Stockholm

Historical data guides

Common questions

FPAR-A share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market