Skip to main content
FSport AB (publ) (STO:FSPORT)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0980
+0.0240 (32.43%)
Apr 29, 2026, 12:49 PM CET

FSport AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.100.110.070.070.07-25.25%42,595,600
Apr 27, 20260.120.130.100.100.10-13.91%35,055,010
Apr 24, 20260.130.180.110.120.124.55%146,415,300
Apr 23, 20260.070.450.070.110.1149.66%224,634,700
Apr 22, 20260.070.080.060.070.0720.49%24,102,330
Apr 21, 20260.050.100.040.060.0622.00%21,641,880
Apr 20, 20260.040.070.040.050.0542.86%20,657,832
Apr 17, 20260.040.050.030.040.04-7.89%10,303,410
Apr 16, 20260.030.050.030.040.0458.33%6,449,444
Apr 15, 20260.020.030.020.020.02-2.04%849,163
Apr 14, 20260.020.020.020.020.02-250,000
Apr 13, 20260.020.020.020.020.02-7,750
Apr 9, 20260.020.020.020.020.0211.36%607,139
Apr 8, 20260.020.040.020.020.02-16.98%7,868,387
Apr 7, 20260.020.030.020.030.03-1.85%596,550
Apr 2, 20260.030.030.020.030.03-10.00%1,698,695
Apr 1, 20260.030.030.030.030.03-1.64%8,525
Mar 31, 20260.030.030.030.030.03-2,500
Mar 30, 20260.030.030.030.030.03-331,500
Mar 27, 20260.030.030.030.030.035.17%5,800
Mar 25, 20260.030.030.030.030.03-1.69%979,986
Mar 23, 20260.030.030.030.030.03-406,732
Mar 20, 20260.030.030.030.030.03-6.35%1,244,751
Mar 19, 20260.030.030.030.030.038.62%317,460
Mar 18, 20260.030.030.030.030.03-10.77%160,000
Mar 17, 20260.030.030.030.030.0312.07%5,454
Mar 12, 20260.030.050.030.030.03-7.94%630,995
Mar 11, 20260.030.030.030.030.036.78%1,000
Mar 10, 20260.030.030.030.030.03-6.35%11,190
Mar 5, 20260.030.030.030.030.031.61%100,037
Mar 2, 20260.030.030.030.030.03-3.13%236,882
Feb 26, 20260.030.030.030.030.03-18,325
Feb 25, 20260.030.030.030.030.031.59%4,549
Feb 24, 20260.030.030.030.030.03-1.56%250,222
Feb 23, 20260.030.030.030.030.03-7.25%529,018
Feb 20, 20260.030.030.030.030.036.15%260,000
Feb 19, 20260.030.030.030.030.03-4.41%268,439
Feb 18, 20260.040.040.030.030.03-9.33%832,183
Feb 17, 20260.040.040.040.040.044.17%41,001
Feb 16, 20260.040.040.040.040.04-7.69%1,248,674
Feb 13, 20260.040.040.040.040.04-2.50%23,000
Feb 12, 20260.040.040.040.040.04-4.76%30,040
Feb 10, 20260.040.040.040.040.04-1,000
Feb 9, 20260.040.040.040.040.04-2.33%295,205
Feb 6, 20260.040.040.040.040.04-15,000
Feb 5, 20260.050.050.040.040.04-8.51%838,791
Feb 4, 20260.040.050.040.050.0511.90%265,254
Feb 3, 20260.040.040.040.040.045.00%6,812
Feb 2, 20260.040.040.040.040.042.56%404,524
Jan 30, 20260.040.040.040.040.04-1.27%2,871
Jan 29, 20260.040.040.040.040.045.33%3,792
Jan 27, 20260.040.040.040.040.048.70%440,035
Jan 26, 20260.040.040.030.030.03-4.17%316,842
Jan 23, 20260.040.040.040.040.045.88%116,805
Jan 22, 20260.040.040.030.030.03-25.27%2,087,938
Jan 21, 20260.050.050.050.050.0512.35%329
Jan 20, 20260.040.040.040.040.04-2.41%2,816
Jan 19, 20260.040.040.040.040.04-8.79%4,718
Jan 16, 20260.050.050.040.050.058.33%67,563
Jan 15, 20260.050.050.040.040.04-8.70%28,007
Jan 14, 20260.040.050.040.050.051.10%14,856
Jan 13, 20260.050.050.050.050.051.11%50,262
Jan 12, 20260.060.060.040.050.05-9.09%2,166,464
Jan 9, 20260.060.060.050.050.05-14.66%284,540
Jan 8, 20260.050.070.050.060.0614.85%1,170,615
Jan 7, 20260.040.050.040.050.0526.25%495,517
Jan 5, 20260.040.040.040.040.049.59%377,070
Jan 2, 20260.030.040.030.040.0419.67%913,368
Dec 30, 20250.030.030.030.030.03-1.61%42,894
Dec 29, 20250.030.030.030.030.03-1.59%60,135
Dec 23, 20250.030.030.030.030.03-4.55%14,750
Dec 22, 20250.040.040.030.030.03-2.94%106,659
Dec 19, 20250.030.030.030.030.031.49%44,643
Dec 18, 20250.040.040.030.030.03-16.25%273,397
Dec 16, 20250.040.040.040.040.041.27%7,526
Dec 15, 20250.040.040.040.040.04-7.06%133,659
Dec 11, 20250.040.040.040.040.041.19%3,529
Dec 10, 20250.040.040.040.040.045.00%194,438
Dec 9, 20250.040.040.040.040.04-6.98%197,626
Dec 5, 20250.040.040.040.040.04-3.37%62,500
Dec 4, 20250.050.050.040.040.041.14%33,244
Dec 3, 20250.040.040.040.040.04-10,000
Dec 2, 20250.040.050.040.040.04-18,840
Dec 1, 20250.040.040.040.040.04-39,277
Nov 28, 20250.040.040.040.040.04-30,000
Nov 26, 20250.040.040.040.040.04-53,379
Nov 25, 20250.040.040.040.040.04-1.12%11,224
Nov 21, 20250.050.050.040.040.04-8.25%24,691
Nov 18, 20250.050.050.050.050.0512.79%877,542
Nov 14, 20250.040.040.040.040.04-12.24%122
Nov 13, 20250.050.050.040.050.051.03%3,170
Nov 12, 20250.050.050.050.050.056.59%82,372
Nov 11, 20250.050.050.050.050.05-1,567
Nov 7, 20250.050.050.050.050.05-2.15%4,000
Nov 6, 20250.050.050.050.050.051.09%5,775
Nov 5, 20250.050.050.050.050.05-4.17%2,057
Nov 4, 20250.050.050.050.050.05-5.88%65,253
Oct 31, 20250.060.060.040.050.05-5.56%994,264
Oct 30, 20250.060.060.040.050.05-11.48%1,450,995
Oct 29, 20250.060.060.060.060.067.96%2,092