Fastpartner AB ser. A - Price History
Monthly price history for FPAR-A.ST (Fastpartner AB ser. A)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | SEK73 | SEK73 |
| April 2024 | SEK74.70 | SEK74.70 |
| March 2024 | SEK76.49 | SEK77 |
| February 2024 | SEK64.97 | SEK65.40 |
| January 2024 | SEK65.47 | SEK65.90 |
| December 2023 | SEK62.29 | SEK62.70 |
| November 2023 | SEK49.97 | SEK50.30 |
| October 2023 | SEK38.54 | SEK38.80 |
| September 2023 | SEK41.66 | SEK42.55 |
| August 2023 | SEK42.94 | SEK43.85 |
| July 2023 | SEK46.36 | SEK47.35 |
| June 2023 | SEK39.66 | SEK40.50 |
| May 2023 | SEK45.24 | SEK46.20 |
| April 2023 | SEK61.39 | SEK62.70 |
| March 2023 | SEK58.15 | SEK59.90 |
| February 2023 | SEK66.02 | SEK68 |
| January 2023 | SEK82.52 | SEK85 |
| December 2022 | SEK69.22 | SEK71.30 |
| November 2022 | SEK76.11 | SEK78.40 |
| October 2022 | SEK65.53 | SEK67.50 |
| September 2022 | SEK55.47 | SEK58.10 |
| August 2022 | SEK67.03 | SEK70.20 |
| July 2022 | SEK71.61 | SEK75 |
| June 2022 | SEK56.52 | SEK59.20 |
| May 2022 | SEK81.54 | SEK85.40 |
| April 2022 | SEK79.06 | SEK82.80 |
| March 2022 | SEK98.02 | SEK104 |
| February 2022 | SEK97.07 | SEK103 |
| January 2022 | SEK101.60 | SEK107.80 |
| December 2021 | SEK114.41 | SEK121.40 |
| November 2021 | SEK129.49 | SEK137.40 |
| October 2021 | SEK115.36 | SEK122.40 |
| September 2021 | SEK98.51 | SEK105.40 |
| August 2021 | SEK130.47 | SEK139.60 |
| July 2021 | SEK109.16 | SEK116.80 |
| June 2021 | SEK92.90 | SEK99.40 |
| May 2021 | SEK95.89 | SEK102.60 |
| April 2021 | SEK86.92 | SEK93 |
| March 2021 | SEK78.24 | SEK84.60 |
| February 2021 | SEK76.94 | SEK83.20 |
| January 2021 | SEK81.10 | SEK87.70 |
| December 2020 | SEK89.70 | SEK97 |
| November 2020 | SEK86.65 | SEK93.70 |
| October 2020 | SEK68.34 | SEK73.90 |
| September 2020 | SEK77.25 | SEK84.60 |
| August 2020 | SEK60.26 | SEK66 |
| July 2020 | SEK64.01 | SEK70.10 |
| June 2020 | SEK63.64 | SEK69.70 |
| May 2020 | SEK60.54 | SEK66.30 |
| April 2020 | SEK64.01 | SEK70.10 |
| March 2020 | SEK65.23 | SEK72.40 |
| February 2020 | SEK90 | SEK99.90 |
| January 2020 | SEK91.71 | SEK101.80 |
| December 2019 | SEK89.33 | SEK99.15 |
| November 2019 | SEK84.69 | SEK94 |
| October 2019 | SEK73.70 | SEK81.80 |
| September 2019 | SEK79.55 | SEK89.20 |
| August 2019 | SEK75.63 | SEK84.80 |
| July 2019 | SEK76.52 | SEK85.80 |
| June 2019 | SEK66.89 | SEK75 |
| May 2019 | SEK64.21 | SEK72 |
| April 2019 | SEK61.36 | SEK68.80 |
| March 2019 | SEK61.22 | SEK69.44 |
| February 2019 | SEK57.93 | SEK65.71 |
| January 2019 | SEK56.42 | SEK64 |
| December 2018 | SEK53.20 | SEK60.34 |
| November 2018 | SEK50.92 | SEK57.76 |
| October 2018 | SEK47.85 | SEK55 |
| September 2018 | SEK51.10 | SEK58.74 |
| August 2018 | SEK51.33 | SEK59 |
| July 2018 | SEK47.28 | SEK54.35 |
| June 2018 | SEK42.19 | SEK48.50 |
| May 2018 | SEK44.96 | SEK51.68 |
| April 2018 | SEK43.45 | SEK152 |
| March 2018 | SEK40.02 | SEK140 |
| February 2018 | SEK40.59 | SEK142 |
| January 2018 | SEK41.88 | SEK146.50 |
| December 2017 | SEK41.88 | SEK146.50 |
| November 2017 | SEK40.02 | SEK140 |
| October 2017 | SEK38.31 | SEK136 |
| September 2017 | SEK40.70 | SEK144.50 |
| August 2017 | SEK40.28 | SEK143 |
| July 2017 | SEK37.25 | SEK132.25 |
| June 2017 | SEK40 | SEK142 |
| May 2017 | SEK39.93 | SEK141.75 |
| April 2017 | SEK39.17 | SEK141 |
| March 2017 | SEK36.04 | SEK129.75 |
| February 2017 | SEK38.75 | SEK139.50 |
| January 2017 | SEK34.45 | SEK124 |
| December 2016 | SEK37.78 | SEK136 |
| November 2016 | SEK39.38 | SEK141.75 |
| October 2016 | SEK39.34 | SEK144.75 |
| September 2016 | SEK45.25 | SEK166.50 |
| August 2016 | SEK46.88 | SEK172.50 |
| July 2016 | SEK37.77 | SEK139 |
| June 2016 | SEK35.19 | SEK129.50 |
| May 2016 | SEK37.57 | SEK138.25 |
| April 2016 | SEK37.64 | SEK138.50 |
| March 2016 | SEK34.87 | SEK131.75 |
| February 2016 | SEK36.46 | SEK137.75 |
| January 2016 | SEK31.89 | SEK120.50 |
| December 2015 | SEK40.23 | SEK152 |
| November 2015 | SEK33.54 | SEK126.75 |
| October 2015 | SEK34.14 | SEK129 |
| September 2015 | SEK29.97 | SEK113.25 |
| August 2015 | SEK32.68 | SEK123.50 |
| July 2015 | SEK30.57 | SEK115.50 |
| June 2015 | SEK29.24 | SEK110.50 |
| May 2015 | SEK31.29 | SEK118.25 |
| April 2015 | SEK31.49 | SEK119 |
| March 2015 | SEK31.36 | SEK122 |
| February 2015 | SEK35.66 | SEK138.75 |
| January 2015 | SEK32.32 | SEK125.75 |
| December 2014 | SEK27.95 | SEK108.75 |
| November 2014 | SEK23.90 | SEK93 |
| October 2014 | SEK22.88 | SEK89 |
| September 2014 | SEK22.36 | SEK87 |
| August 2014 | SEK24.10 | SEK93.75 |
| July 2014 | SEK25.19 | SEK98 |
| June 2014 | SEK24.42 | SEK95 |
| May 2014 | SEK25.77 | SEK100.25 |
| April 2014 | SEK23.26 | SEK90.50 |
| March 2014 | SEK22.59 | SEK91 |
| February 2014 | SEK24.58 | SEK99 |
| January 2014 | SEK19.67 | SEK79.25 |
| December 2013 | SEK18.18 | SEK73.25 |
| November 2013 | SEK18.62 | SEK75 |
| October 2013 | SEK18.74 | SEK75.50 |
| September 2013 | SEK18.25 | SEK73.50 |
| August 2013 | SEK18.62 | SEK75 |
| July 2013 | SEK19.49 | SEK78.50 |
| June 2013 | SEK18.62 | SEK75 |
| May 2013 | SEK19.36 | SEK78 |
| April 2013 | SEK17.50 | SEK70.50 |
| March 2013 | SEK16.71 | SEK70 |
| February 2013 | SEK17.19 | SEK72 |
| January 2013 | SEK13.84 | SEK58 |
| December 2012 | SEK13.61 | SEK57 |
| November 2012 | SEK13.01 | SEK54.50 |
| October 2012 | SEK12.83 | SEK53.75 |
| September 2012 | SEK13.61 | SEK57 |
| August 2012 | SEK12.35 | SEK51.75 |
| July 2012 | SEK14.02 | SEK58.75 |
| June 2012 | SEK11.94 | SEK50 |
| May 2012 | SEK12.06 | SEK50.50 |
| April 2012 | SEK12.53 | SEK52.50 |
| March 2012 | SEK11.84 | SEK52 |
| February 2012 | SEK12.18 | SEK53.50 |
| January 2012 | SEK10.86 | SEK47.70 |
| December 2011 | SEK9.11 | SEK40 |
| November 2011 | SEK8.93 | SEK39.20 |
| October 2011 | SEK9.20 | SEK40.40 |
| September 2011 | SEK8.95 | SEK39.30 |
| August 2011 | SEK9.25 | SEK40.60 |
| July 2011 | SEK9.84 | SEK43.20 |
| June 2011 | SEK9.86 | SEK43.30 |
| May 2011 | SEK10.36 | SEK45.50 |
| April 2011 | SEK11.12 | SEK48.80 |
| March 2011 | SEK10.65 | SEK49 |
| February 2011 | SEK10.43 | SEK48 |
| January 2011 | SEK10.15 | SEK46.70 |
| December 2010 | SEK10.19 | SEK46.90 |
| November 2010 | SEK8.91 | SEK41 |
| October 2010 | SEK10.28 | SEK47.30 |
| September 2010 | SEK10 | SEK46 |
| August 2010 | SEK7.87 | SEK36.20 |
| July 2010 | SEK7.91 | SEK36.40 |
| June 2010 | SEK7.78 | SEK35.80 |
| May 2010 | SEK7.71 | SEK35.50 |
| April 2010 | SEK8.58 | SEK39.50 |
| March 2010 | SEK8.96 | SEK43.40 |
| February 2010 | SEK7.51 | SEK36.40 |
| January 2010 | SEK7.47 | SEK36.20 |
| December 2009 | SEK6.56 | SEK31.80 |
| November 2009 | SEK6.30 | SEK30.50 |
| October 2009 | SEK6.30 | SEK30.50 |
| September 2009 | SEK6.46 | SEK31.30 |
| August 2009 | SEK6.19 | SEK30 |
| July 2009 | SEK5.57 | SEK27 |
| June 2009 | SEK5.30 | SEK25.70 |
| May 2009 | SEK5.59 | SEK27.10 |
| April 2009 | SEK5.39 | SEK26.10 |
| March 2009 | SEK4.40 | SEK22.70 |
| February 2009 | SEK4.25 | SEK21.90 |
| January 2009 | SEK3.76 | SEK19.40 |
| December 2008 | SEK3.57 | SEK18.40 |
| November 2008 | SEK3.34 | SEK17.20 |
| October 2008 | SEK3.64 | SEK18.80 |
| September 2008 | SEK4.65 | SEK24 |
| August 2008 | SEK5.62 | SEK29 |
| July 2008 | SEK5.82 | SEK30 |
| June 2008 | SEK5.84 | SEK30.10 |
| May 2008 | SEK5.91 | SEK30.50 |
| April 2008 | SEK5.78 | SEK29.80 |
| March 2008 | SEK5.94 | SEK32.50 |
| February 2008 | SEK5.85 | SEK32 |
| January 2008 | SEK5.73 | SEK31.30 |
| December 2007 | SEK6 | SEK32.80 |
| November 2007 | SEK6.16 | SEK33.70 |
| October 2007 | SEK6.68 | SEK36.50 |
| September 2007 | SEK6.40 | SEK35 |
| August 2007 | SEK7.10 | SEK38.80 |
| July 2007 | SEK6.95 | SEK38 |
| June 2007 | SEK7.12 | SEK38.90 |
| May 2007 | SEK8.01 | SEK43.80 |
| April 2007 | SEK7.76 | SEK42.40 |
| March 2007 | SEK7.50 | SEK42.60 |
| February 2007 | SEK7.58 | SEK43 |
| January 2007 | SEK7.93 | SEK45 |
| December 2006 | SEK7.38 | SEK41.90 |
| November 2006 | SEK6.22 | SEK35.30 |
| October 2006 | SEK6.36 | SEK36.10 |
| September 2006 | SEK5.37 | SEK30.50 |
| August 2006 | SEK5.28 | SEK30 |
| July 2006 | SEK4.90 | SEK27.80 |
| June 2006 | SEK4.69 | SEK26.60 |
| May 2006 | SEK5 | SEK28.40 |
| April 2006 | SEK5.81 | SEK33 |
| March 2006 | SEK5.80 | SEK34.20 |
| February 2006 | SEK5.26 | SEK31 |
| January 2006 | SEK4.87 | SEK28.70 |
| December 2005 | SEK5.26 | SEK31 |
| November 2005 | SEK4.96 | SEK29.20 |
| October 2005 | SEK4.58 | SEK27 |
| September 2005 | SEK4.75 | SEK28 |
| August 2005 | SEK4.34 | SEK25.60 |
| July 2005 | SEK4.75 | SEK28 |
| June 2005 | SEK4.11 | SEK24.20 |
| May 2005 | SEK3.82 | SEK22.50 |
| April 2005 | SEK3.34 | SEK19.70 |
| March 2005 | SEK3.40 | SEK20.70 |
| February 2005 | SEK3.36 | SEK20.40 |
| January 2005 | SEK3.16 | SEK19.20 |
| December 2004 | SEK3.14 | SEK19.10 |
| November 2004 | SEK3.57 | SEK21.70 |
| October 2004 | SEK2.81 | SEK17.10 |
| September 2004 | SEK2.28 | SEK13.85 |
| August 2004 | SEK2.04 | SEK12.40 |
| July 2004 | SEK1.97 | SEK12 |
| June 2004 | SEK2.11 | SEK12.85 |
| May 2004 | SEK2.04 | SEK12.40 |
| April 2004 | SEK2.14 | SEK13 |
| March 2004 | SEK2.06 | SEK13 |
| February 2004 | SEK1.92 | SEK12.10 |
| January 2004 | SEK1.58 | SEK10 |
| December 2003 | SEK1.58 | SEK9.95 |
| November 2003 | SEK1.55 | SEK9.80 |
| October 2003 | SEK1.36 | SEK8.60 |
| September 2003 | SEK1.35 | SEK8.50 |
| August 2003 | SEK1.24 | SEK7.85 |
| July 2003 | SEK1.09 | SEK6.90 |
| June 2003 | SEK1.03 | SEK6.50 |
| May 2003 | SEK1.12 | SEK7.10 |
| April 2003 | SEK1.12 | SEK7.05 |
| March 2003 | SEK1.02 | SEK6.65 |
| February 2003 | SEK0.99 | SEK6.50 |
| January 2003 | SEK1.02 | SEK6.65 |
| December 2002 | SEK1.03 | SEK6.75 |
| November 2002 | SEK1.02 | SEK6.70 |
| October 2002 | SEK0.99 | SEK6.50 |
| September 2002 | SEK0.99 | SEK6.50 |
| August 2002 | SEK0.99 | SEK6.50 |
| July 2002 | SEK1.02 | SEK6.70 |
| June 2002 | SEK1.07 | SEK7 |
| May 2002 | SEK0.96 | SEK6.30 |
| April 2002 | SEK0.99 | SEK6.50 |
| March 2002 | SEK1.03 | SEK6.75 |
| February 2002 | SEK0.96 | SEK6.30 |
| January 2002 | SEK1.03 | SEK6.75 |
| December 2001 | SEK0.87 | SEK5.70 |
| November 2001 | SEK0.89 | SEK5.80 |
| October 2001 | SEK0.86 | SEK5.60 |
| September 2001 | SEK0.84 | SEK5.50 |
| August 2001 | SEK0.91 | SEK5.95 |
| July 2001 | SEK0.97 | SEK6.35 |
| June 2001 | SEK1.01 | SEK6.60 |
| May 2001 | SEK1.05 | SEK6.90 |
| April 2001 | SEK1.02 | SEK6.70 |
| March 2001 | SEK1.01 | SEK6.60 |
| February 2001 | SEK1.22 | SEK8 |
| January 2001 | SEK1.12 | SEK7.35 |
| December 2000 | SEK1.18 | SEK7.75 |
| November 2000 | SEK1.28 | SEK8.35 |
| October 2000 | SEK1.52 | SEK9.95 |
| September 2000 | SEK1.82 | SEK11.90 |
| August 2000 | SEK1.27 | SEK8.30 |
| July 2000 | SEK1.15 | SEK7.50 |
| June 2000 | SEK1.15 | SEK7.50 |
| May 2000 | SEK1.50 | SEK9.80 |
| April 2000 | SEK1.51 | SEK9.90 |
| March 2000 | SEK1.79 | SEK11.70 |
| February 2000 | SEK2.44 | SEK16 |
| January 2000 | SEK1.18 | SEK7.70 |
| December 1999 | SEK1.11 | SEK7.25 |
| November 1999 | SEK1.08 | SEK7.10 |
| October 1999 | SEK1.04 | SEK6.80 |
| September 1999 | SEK1 | SEK6.55 |
| August 1999 | SEK1.02 | SEK6.70 |
| July 1999 | SEK1.02 | SEK6.70 |
| June 1999 | SEK1.08 | SEK7.05 |
| May 1999 | SEK1.07 | SEK7 |
| April 1999 | SEK1.10 | SEK7.20 |
| March 1999 | SEK1.09 | SEK7.15 |
| February 1999 | SEK1.09 | SEK7.15 |
| January 1999 | SEK0.95 | SEK6.20 |
| December 1998 | SEK1.10 | SEK7.20 |
| November 1998 | SEK1.09 | SEK7.15 |
| October 1998 | SEK0.95 | SEK6.20 |
| September 1998 | SEK1.08 | SEK7.10 |
| August 1998 | SEK1.22 | SEK8 |
| July 1998 | SEK1.25 | SEK8.20 |
| June 1998 | SEK1.30 | SEK8.50 |
| May 1998 | SEK1.31 | SEK8.60 |
| April 1998 | SEK1.22 | SEK10 |
| March 1998 | SEK1.12 | SEK9.20 |
| February 1998 | SEK1.17 | SEK9.60 |
| January 1998 | SEK1.10 | SEK9 |
| December 1997 | SEK0.98 | SEK8 |
| November 1997 | SEK0.92 | SEK7.50 |
| October 1997 | SEK0.95 | SEK7.80 |
| September 1997 | SEK1.12 | SEK9.20 |
| August 1997 | SEK1.10 | SEK9 |
| July 1997 | SEK1.12 | SEK9.20 |
| June 1997 | SEK1.17 | SEK9.60 |
| May 1997 | SEK1.19 | SEK9.70 |
| April 1997 | SEK1.28 | SEK10.50 |
| March 1997 | SEK1.26 | SEK10.30 |
| February 1997 | SEK1.25 | SEK10.20 |
| January 1997 | SEK1.34 | SEK11 |
| December 1996 | SEK1.22 | SEK10 |
| November 1996 | SEK1.16 | SEK9.50 |
| October 1996 | SEK0.98 | SEK8 |
| September 1996 | SEK1 | SEK8.20 |
| August 1996 | SEK0.98 | SEK8 |
| July 1996 | SEK0.98 | SEK8 |
| June 1996 | SEK0.94 | SEK7.70 |
| May 1996 | SEK1.04 | SEK8.50 |
| April 1996 | SEK1.02 | SEK8.30 |
| March 1996 | SEK0.97 | SEK7.90 |
| February 1996 | SEK0.98 | SEK8 |
| January 1996 | SEK1.10 | SEK9 |
| December 1995 | SEK0.97 | SEK7.90 |
| November 1995 | SEK0.78 | SEK6.40 |
| October 1995 | SEK0.84 | SEK6.85 |
| September 1995 | SEK0.87 | SEK7.10 |
| August 1995 | SEK0.72 | SEK5.90 |
| July 1995 | SEK0.68 | SEK5.60 |
| June 1995 | SEK0.73 | SEK6 |
| May 1995 | SEK0.73 | SEK6 |
| April 1995 | SEK0.73 | SEK6 |
| March 1995 | SEK0.67 | SEK5.50 |
| February 1995 | SEK0.86 | SEK7 |
| January 1995 | SEK0.86 | SEK7 |
| December 1994 | SEK0.93 | SEK7.60 |
| November 1994 | SEK0.90 | SEK7.35 |
| October 1994 | SEK0.92 | SEK7.50 |
| September 1994 | SEK0.92 | SEK7.50 |
| August 1994 | SEK0.96 | SEK7.85 |
| July 1994 | SEK1.04 | SEK8.50 |
| June 1994 | SEK1 | SEK8.20 |
| May 1994 | SEK1.22 | SEK10 |
| April 1994 | SEK1.28 | SEK10.50 |
| March 1994 | SEK1.28 | SEK10.50 |
| February 1994 | SEK1.59 | SEK13 |
FPAR-A.ST
Price: SEK73
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.38%
Payout Ratio: -9.05%
Payout Ratio Range:
Dividend Per Share: 1.00 SEK
Earnings Per Share: -8.30 SEK
P/E Ratio: -5.69
Exchange: STO
Sector: Real Estate
Industry: Real Estate - Diversified
Market Capitalization: 14.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 22
DGR3: 16.00%
DGR5: 19.44%
DGR10: 19.25%