Nasdaq Stockholm · FPAR-D · stock
FastPartner AB (publ) (FPAR-D) stock price history
Every Nasdaq Stockholm trading session of FastPartner AB (publ) from Dec 13, 2019 to Nov 12, 2026: 1,702 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.
FPAR-D adjusted close, 2019 to 2026
- SEK 73.23
- All time high, 2025
- SEK 73.40
- 52 week high, SEK 65.06 low
- 1,702
- Daily sessions since 2019
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
FPAR-D key facts
- FastPartner AB (publ) (FPAR-D) closed at SEK 70.00 on Nov 12, 2026 on Nasdaq Stockholm.
- FPAR-D's all time high close is SEK 73.23, set on Oct 29, 2025; its all time low close is SEK 36.89 on Jun 20, 2023.
- FPAR-D's 52 week range is SEK 65.06 to SEK 73.40.
- FPAR-D returned -3.7% over the year to Nov 12, 2026 and +29.4% over five years.
- Since Dec 13, 2019 FPAR-D returned +34%, +4.4% a year compounded.
- FPAR-D's deepest drawdown was -39.1% from May 2, 2022 to Jun 20, 2023.
- DataCedar holds 1,702 daily sessions of FPAR-D history from Dec 13, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FPAR-D price chart, 2019 to 2026
FPAR-D returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.0% |
| 3 months | -3.4% |
| 6 months | -0.9% |
| Year to date | -2.2% |
| 1 year | -3.7% |
| 3 years | +66.4% |
| 5 years | +29.4% |
| 10 years | n/a |
| Since Dec 13, 2019 | +34.5% |
| Compound annual growth, 6.9 years | +4.4% |
FPAR-D records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 73.23 on Oct 29, 2025
- All time low close
- SEK 36.89 on Jun 20, 2023
- 52 week high
- SEK 73.40 on Sep 2, 2026
- 52 week low
- SEK 65.06 on Jul 2, 2026
- Deepest drawdown
- -39.1% from May 2, 2022 to Jun 20, 2023, recovered Jul 22, 2024
- Best single session
- +15.0% on Mar 13, 2023
- Worst single session
- -16.3% on Feb 9, 2023
- Volatility, 1 year annualised
- 11.3%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2024, +35%
- Worst calendar year
- 2023, -11%
FPAR-D 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. 2019 starts on Dec 13, 2019; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 71.48 | SEK 73.40 | SEK 65.06 | SEK 70.00 | -2.2% | 3.6M | 214 |
| 2025 | SEK 62.76 | SEK 74.14 | SEK 57.87 | SEK 71.57 | +15.0% | 3.5M | 249 |
| 2024 | SEK 46.19 | SEK 66.24 | SEK 46.19 | SEK 62.22 | +34.7% | 2.8M | 251 |
| 2023 | SEK 52.23 | SEK 58.37 | SEK 36.34 | SEK 46.19 | -10.8% | 3.9M | 251 |
| 2022 | SEK 55.02 | SEK 61.12 | SEK 40.82 | SEK 51.77 | -5.9% | 5.2M | 250 |
| 2021 | SEK 50.21 | SEK 55.49 | SEK 48.83 | SEK 55.02 | +9.6% | 5.4M | 234 |
| 2020 | SEK 53.64 | SEK 56.75 | SEK 35.84 | SEK 50.21 | -6.4% | 4.1M | 246 |
| 2019 | SEK 53.76 | SEK 55.55 | SEK 51.67 | SEK 53.64 | n/a | 411.2K | 7 |
FPAR-D monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 70.00 | +1.6% |
| October 2026 | SEK 68.90 | -2.7% |
| September 2026 | SEK 70.80 | -2.7% |
| August 2026 | SEK 72.80 | +1.8% |
| July 2026 | SEK 71.50 | +8.7% |
| June 2026 | SEK 65.75 | -5.5% |
| May 2026 | SEK 69.59 | -3.1% |
| April 2026 | SEK 71.85 | +1.6% |
| March 2026 | SEK 70.74 | -1.9% |
| February 2026 | SEK 72.09 | -0.5% |
| January 2026 | SEK 72.48 | +1.3% |
| December 2025 | SEK 71.57 | -0.8% |
About the FPAR-D data
Daily bars. 1,702 sessions from Dec 13, 2019 to Nov 12, 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 Nov 12, 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 Dec 13, 2019, 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/nasdaq-stockholm%3AFPAR-D/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
FPAR-D share price history
