Fsport AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	0.398	0.549	0.362	0.472	0.472	376,254
2022-12-21	0.455	0.461	0.386	0.412	0.412	156,652
2022-12-20	0.457	0.501	0.381	0.454	0.454	153,635
2022-12-19	0.374	0.457	0.348	0.453	0.453	113,761
2022-12-16	0.384	0.384	0.349	0.349	0.349	13,471
2022-12-15	0.384	0.384	0.365	0.384	0.384	53,435
2022-12-14	0.343	0.350	0.343	0.348	0.348	106,928
2022-12-13	0.343	0.454	0.343	0.343	0.343	55,059
2022-12-12	0.375	0.375	0.374	0.374	0.374	19,986
2022-12-09	0.355	0.374	0.348	0.374	0.374	38,804
2022-12-08	0.411	0.411	0.358	0.386	0.386	57,093
2022-12-07	0.441	0.441	0.393	0.406	0.406	41,282
2022-12-06	0.476	0.476	0.344	0.445	0.445	238,946
2022-12-05	0.476	0.575	0.398	0.483	0.483	665,807
2022-12-02	0.467	0.467	0.366	0.455	0.455	1,423
2022-12-01	0.370	0.420	0.370	0.418	0.418	4,765
2022-11-30	0.348	0.453	0.336	0.412	0.412	9,557
2022-11-29	0.402	0.402	0.322	0.348	0.348	198,170
2022-11-28	0.390	0.390	0.275	0.275	0.275	125,058
2022-11-25	0.456	0.456	0.403	0.403	0.403	43,722
2022-11-24	0.412	0.456	0.403	0.456	0.456	117,866
2022-11-23	0.457	0.501	0.413	0.413	0.413	13,111
2022-11-22	0.412	0.448	0.412	0.412	0.412	23,750
2022-11-21	0.449	0.449	0.449	0.449	0.449	546
2022-11-18	0.457	0.457	0.384	0.453	0.453	9,801
2022-11-17	0.366	0.457	0.366	0.384	0.384	3,321
2022-11-16	0.411	0.411	0.411	0.411	0.411	0
2022-11-15	0.366	0.411	0.366	0.411	0.411	453
2022-11-14	0.412	0.438	0.412	0.412	0.412	6,601
2022-11-11	0.412	0.412	0.412	0.412	0.412	0
2022-11-10	0.412	0.412	0.412	0.412	0.412	0
2022-11-09	0.423	0.447	0.412	0.412	0.412	14,454
2022-11-08	0.457	0.457	0.423	0.423	0.423	10,930
2022-11-07	0.512	0.512	0.511	0.511	0.511	3,584
2022-11-04	0.518	0.518	0.511	0.511	0.511	5,651
2022-11-03	0.422	0.422	0.422	0.422	0.422	1,694
2022-11-02	0.554	0.554	0.393	0.413	0.413	22,378
2022-11-01	0.584	0.584	0.584	0.584	0.584	0
2022-10-31	0.593	0.593	0.584	0.584	0.584	1,136
2022-10-28	0.547	0.547	0.403	0.547	0.547	2,271
2022-10-27	0.593	0.593	0.593	0.593	0.593	0
2022-10-26	0.448	0.639	0.448	0.593	0.593	3,226
2022-10-25	0.467	0.573	0.459	0.573	0.573	19,168
2022-10-24	0.457	0.575	0.457	0.575	0.575	213
2022-10-21	0.549	0.549	0.549	0.549	0.549	0
2022-10-20	0.549	0.576	0.393	0.549	0.549	3,890
2022-10-19	0.549	0.640	0.549	0.640	0.640	3,459
2022-10-18	0.485	0.611	0.485	0.611	0.611	5,580
2022-10-17	0.613	0.613	0.613	0.613	0.613	28
2022-10-14	0.650	0.650	0.650	0.650	0.650	0
2022-10-13	0.650	0.650	0.650	0.650	0.650	0
2022-10-12	0.650	0.650	0.650	0.650	0.650	245
2022-10-11	0.514	0.679	0.514	0.650	0.650	357
2022-10-10	0.522	0.522	0.522	0.522	0.522	139
2022-10-07	0.684	0.684	0.558	0.558	0.558	2,264
2022-10-06	0.558	0.558	0.558	0.558	0.558	0
2022-10-05	0.558	0.558	0.558	0.558	0.558	1,788
2022-10-04	0.659	0.706	0.659	0.692	0.692	652
2022-10-03	0.631	0.730	0.631	0.688	0.688	9,341
2022-09-30	0.670	0.670	0.639	0.639	0.639	166

← NewerPage 17 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.