Stock listing
Stockholm:FPARA FastPartner AB Aktie
Home listing (Stockholm) of FastPartner AB
Follow FastPartner AB into a list and get an email when it puts out news.
Share price · OMXSTO:FPAR_A
36.45 SEK -0.20 (-0.5%)
Close on Oct 30, 2026
- Day range
- 36.20 – 36.75 SEKOct 30, 2026
- Volume
- 110,445 sharesOct 30, 2026
- Market cap
- 6.38B SEKAt the close on Oct 30, 2026 · price × 175.1M shares outstanding
- 52-week range
- 36.20 – 51.70 SEKLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 7.13M SEKMedian day 104,678 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · OMXSTO:FPAR_A · SEK, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 36.45 | -0.20 | -0.5% | 36.65 | 36.75 | 36.20 | 110,445 | |
| 36.65 | -0.75 | -2.0% | 37.15 | 37.20 | 36.45 | 44,344 | |
| 37.40 | -0.30 | -0.8% | 37.65 | 37.85 | 37.40 | 67,193 | |
| 37.70 | -0.10 | -0.3% | 37.75 | 37.90 | 37.50 | 70,885 | |
| 37.80 | -0.45 | -1.2% | 37.25 | 38.80 | 37.25 | 162,928 | |
| 38.25 | -0.15 | -0.4% | 38.40 | 38.55 | 37.25 | 162,300 | |
| 38.40 | +0.65 | +1.7% | 38.00 | 38.50 | 36.35 | 319,074 | |
| 37.75 | -0.20 | -0.5% | 38.00 | 38.70 | 37.70 | 106,498 | |
| 37.95 | +1.20 | +3.3% | 36.65 | 38.05 | 36.55 | 319,054 | |
| 36.75 | -0.95 | -2.5% | 37.65 | 37.70 | 36.55 | 75,448 | |
| 37.70 | -0.05 | -0.1% | 37.90 | 38.25 | 37.65 | 60,405 | |
| 37.75 | +0.30 | +0.8% | 37.40 | 38.50 | 37.35 | 136,195 | |
| 37.45 | +0.30 | +0.8% | 37.05 | 38.15 | 37.05 | 91,068 | |
| 37.15 | +0.55 | +1.5% | 36.60 | 37.50 | 36.60 | 90,133 | |
| 36.60 | -0.40 | -1.1% | 36.95 | 37.00 | 36.35 | 124,534 | |
| 37.00 | -0.15 | -0.4% | 36.95 | 37.50 | 36.90 | 59,011 | |
| 37.15 | -0.05 | -0.1% | 37.40 | 37.70 | 36.75 | 77,138 | |
| 37.20 | -0.40 | -1.1% | 37.50 | 37.95 | 37.20 | 71,361 | |
| 37.60 | +0.30 | +0.8% | 37.45 | 37.80 | 37.40 | 65,547 | |
| 37.30 | -0.15 | -0.4% | 37.45 | 37.80 | 37.15 | 97,975 | |
| 37.45 | -0.40 | -1.1% | 37.80 | 37.90 | 37.40 | 148,546 | |
| 37.85 | -0.60 | -1.6% | 38.45 | 38.60 | 37.85 | 91,571 | |
| 38.45 | -0.55 | -1.4% | 39.00 | 39.25 | 38.45 | 87,082 | |
| 39.00 | 0.00 | 0.0% | 39.05 | 39.45 | 38.90 | 84,686 | |
| 39.00 | -0.20 | -0.5% | 39.20 | 39.55 | 38.85 | 96,914 | |
| 39.20 | -0.30 | -0.8% | 39.60 | 40.00 | 39.20 | 110,015 | |
| 39.50 | -1.20 | -2.9% | 40.60 | 40.70 | 39.50 | 113,672 | |
| 40.70 | -0.80 | -1.9% | 41.25 | 41.25 | 40.45 | 108,260 | |
| 41.50 | -0.30 | -0.7% | 41.65 | 42.10 | 41.25 | 113,694 | |
| 41.80 | +0.75 | +1.8% | 41.00 | 41.90 | 40.90 | 75,809 | |
| 41.05 | -0.75 | -1.8% | 41.80 | 41.80 | 41.00 | 339,780 | |
| 41.80 | +0.55 | +1.3% | 41.75 | 41.95 | 41.35 | 48,728 | |
| 41.25 | +0.30 | +0.7% | 41.10 | 41.50 | 40.85 | 79,063 | |
| 40.95 | -0.75 | -1.8% | 41.70 | 41.95 | 40.60 | 128,363 | |
| 41.70 | -0.60 | -1.4% | 42.25 | 42.50 | 41.70 | 84,903 | |
| 42.30 | -0.20 | -0.5% | 42.55 | 42.75 | 42.10 | 100,411 | |
| 42.50 | -0.55 | -1.3% | 43.20 | 43.65 | 42.50 | 104,678 | |
| 43.05 | -0.70 | -1.6% | 43.60 | 43.90 | 43.00 | 67,322 | |
| 43.75 | -0.55 | -1.2% | 44.30 | 44.30 | 43.45 | 45,962 | |
| 44.30 | +0.10 | +0.2% | 44.30 | 44.40 | 43.70 | 40,917 | |
| 44.20 | -0.10 | -0.2% | 44.15 | 44.40 | 43.75 | 96,452 | |
| 44.30 | +1.50 | +3.5% | 43.10 | 44.65 | 43.10 | 148,433 | |
| 42.80 | -0.10 | -0.2% | 43.00 | 43.15 | 42.30 | 119,627 | |
| 42.90 | +0.40 | +0.9% | 42.40 | 43.25 | 42.40 | 316,639 | |
| 42.50 | -0.80 | -1.8% | 43.20 | 43.30 | 42.05 | 1,401,084 | |
| 43.30 | +0.15 | +0.3% | 43.15 | 44.00 | 43.15 | 124,977 | |
| 43.15 | +0.25 | +0.6% | 42.90 | 43.30 | 42.70 | 113,678 | |
| 42.90 | +0.10 | +0.2% | 43.05 | 43.55 | 42.55 | 122,974 | |
| 42.80 | -0.20 | -0.5% | 43.25 | 43.30 | 42.40 | 86,472 | |
| 43.00 | 0.00 | 0.0% | 43.25 | 43.40 | 42.75 | 56,720 | |
| 43.00 | -0.05 | -0.1% | 43.15 | 43.30 | 42.75 | 310,178 | |
| 43.05 | -0.50 | -1.1% | 43.70 | 43.70 | 43.05 | 228,296 | |
| 43.55 | +0.40 | +0.9% | 43.15 | 43.75 | 42.80 | 2,255,815 | |
| 43.15 | +0.15 | +0.3% | 43.00 | 43.80 | 42.90 | 167,581 | |
| 43.00 | -0.15 | -0.3% | 43.30 | 43.30 | 42.75 | 154,917 | |
| 43.15 | -0.60 | -1.4% | 43.75 | 43.75 | 43.05 | 68,423 | |
| 43.75 | -0.45 | -1.0% | 44.60 | 44.60 | 43.15 | 174,423 | |
| 44.20 | +0.55 | +1.3% | 43.90 | 44.80 | 43.70 | 202,084 | |
| 43.65 | +0.60 | +1.4% | 43.20 | 43.90 | 42.75 | 120,356 | |
| 43.05 | +0.05 | +0.1% | 43.00 | 43.80 | 43.00 | 206,845 | |
| 43.00 | -0.15 | -0.3% | 42.90 | 43.25 | 42.85 | 54,359 | |
| 43.15 | -0.15 | -0.3% | 42.90 | 43.30 | 42.50 | 104,257 | |
| 43.30 | -0.50 | -1.1% | 43.95 | 43.95 | 43.00 | 144,249 | |
| 43.80 | +0.50 | +1.2% | 43.20 | 43.95 | 43.00 | 52,468 | |
| 43.30 | +0.75 | +1.8% | 42.60 | 43.35 | 42.45 | 127,431 | |
| 42.55 | +0.25 | +0.6% | 42.40 | 43.15 | 42.10 | 91,375 | |
| 42.30 | -0.10 | -0.2% | 42.50 | 43.25 | 42.30 | 52,943 |
- Ticker
- Stockholm:FPAR_A
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property owners & REITs
- Exchange
- Stockholm
- Currency
- SEK
What changed lately
Latest news release · Jul 2, 2026
Fastpartner H1 Oper Profit At SEK 380.5 Mln
Latest news
Fastpartner H1 Oper Profit At SEK 380.5 Mln
Jul 2, 2026
Closed 38.65 (+2.0%) on Jul 2, 2026
Fastpartner Signs New Lease With Gävle Kommun
Jun 3, 2026
Closed 38.85 (-0.6%) on Jun 3, 2026
FastPartner Signs Lease With Barrique
Jun 1, 2026
Closed 40.05 (-3.1%) on Jun 1, 2026
Fastpartner Signs Lease Agreement With Verisure In Haga Norra
May 28, 2026
Closed 41.50 (-1.0%) on May 28, 2026
FastPartner Signs Lease Deal With HM Studios
May 5, 2026
Closed 39.55 (+0.9%) on May 5, 2026
FastPartner Q1 Operating Profit Down At SEK 171.1 Million
Apr 22, 2026
Closed 41.00 (-4.7%) on Apr 22, 2026
Fastpartner CEO Bought SEK 1.3 Mln Of Shares
Mar 23, 2026
Closed 40.90 (-1.7%) on Mar 23, 2026
Fastpartner Appoints Christopher Johansson As CEO
Mar 19, 2026
Closed 41.60 (0.0%) on Mar 20, 2026
FastPartner CEO Buys SEK 2.2 Million Of Shares In Co
Mar 16, 2026
Closed 43.90 (+0.7%) on Mar 16, 2026
Fastpartner Signs 10-Year Lease With Dalénum Veterinärklinik
Mar 5, 2026
Closed 46.25 (-0.4%) on Mar 5, 2026
Decks
Investor Presentation (2022)
Investor deck · 19 slides · Apr 29, 2022
Investor Presentation (April 2022)
Investor deck · 11 slides · April 2022
FastPartner AB on 6ix
- Sector
- Real estate
- Industry
- Property owners & REITs
- News releases
- 17 in the last 12 months · 32 in all · newest Jul 2, 2026 · oldest 2024
- Decks
- 2 decks · latest Apr 29, 2022
Where FastPartner AB is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Stockholm:FPARA · Home listing · This page | Stockholm | Sweden | SEK |
| Stockholm:FPARD | Stockholm | Sweden | SEK |
| Aquis:FPARDS | Aquis | United Kingdom | SEK |
| Aquis:FPARAS | Aquis | United Kingdom | SEK |
| Frankfurt:ZA5 | Frankfurt | Germany | EUR |
| Aquis:FPARAS | Aquis | United Kingdom | SEK |
| Aquis:FPARDS | Aquis | United Kingdom | SEK |
| Turquoise:FPARAS | Turquoise | United Kingdom | SEK |
Log in to ask 6ix AI your own questions about FastPartner AB.