Fsport AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	0.549	0.549	0.549	0.549	0.549	0
2022-09-28	0.567	0.567	0.494	0.549	0.549	7,298
2022-09-27	0.494	0.567	0.494	0.567	0.567	108,897
2022-09-26	0.565	0.565	0.503	0.538	0.538	2,730
2022-09-23	0.534	0.534	0.534	0.534	0.534	0
2022-09-22	0.534	0.534	0.534	0.534	0.534	319
2022-09-21	0.494	0.494	0.494	0.494	0.494	27,326
2022-09-20	0.531	0.531	0.494	0.494	0.494	1,351
2022-09-19	0.562	0.562	0.494	0.529	0.529	16,098
2022-09-16	0.494	0.494	0.494	0.494	0.494	26
2022-09-15	0.494	0.494	0.494	0.494	0.494	448
2022-09-14	0.494	0.494	0.494	0.494	0.494	1,366
2022-09-13	0.496	0.565	0.496	0.498	0.498	8,471
2022-09-12	0.565	0.565	0.565	0.565	0.565	0
2022-09-09	0.496	0.565	0.496	0.565	0.565	920
2022-09-08	0.500	0.500	0.500	0.500	0.500	4,918
2022-09-07	0.503	0.503	0.503	0.503	0.503	0
2022-09-06	0.503	0.503	0.503	0.503	0.503	0
2022-09-05	0.503	0.503	0.503	0.503	0.503	655
2022-09-02	0.476	0.547	0.476	0.547	0.547	7,365
2022-09-01	0.576	0.576	0.575	0.575	0.575	1,195
2022-08-31	0.576	0.578	0.576	0.576	0.576	7,368
2022-08-30	0.626	0.642	0.567	0.576	0.576	5,847
2022-08-29	0.708	0.708	0.626	0.626	0.626	30,357
2022-08-26	0.726	0.726	0.631	0.706	0.706	17,572
2022-08-25	0.686	0.767	0.626	0.726	0.726	4,588
2022-08-24	0.686	0.686	0.686	0.686	0.686	277
2022-08-23	0.628	0.628	0.628	0.628	0.628	54
2022-08-22	0.699	0.699	0.640	0.640	0.640	16,210
2022-08-19	0.677	0.767	0.626	0.646	0.646	56,178
2022-08-18	0.662	0.677	0.662	0.677	0.677	2,996
2022-08-17	0.662	0.662	0.662	0.662	0.662	4,235
2022-08-16	0.666	0.666	0.662	0.662	0.662	11,249
2022-08-15	0.655	0.728	0.628	0.684	0.684	18,452
2022-08-12	0.633	0.655	0.633	0.655	0.655	2,424
2022-08-11	0.635	0.661	0.635	0.661	0.661	1,090
2022-08-10	0.657	0.657	0.631	0.657	0.657	13,739
2022-08-09	0.639	0.657	0.639	0.657	0.657	12,861
2022-08-08	0.701	0.701	0.626	0.639	0.639	187,255
2022-08-05	0.754	0.754	0.659	0.701	0.701	353,775
2022-08-04	0.690	0.820	0.690	0.754	0.754	717,110
2022-08-03	0.670	0.714	0.639	0.704	0.704	248,182
2022-08-02	0.717	0.717	0.611	0.701	0.701	3,075
2022-08-01	0.615	0.695	0.615	0.695	0.695	187,293
2022-07-29	0.527	0.708	0.527	0.708	0.708	5,431
2022-07-28	0.662	0.695	0.661	0.695	0.695	23,037
2022-07-27	0.677	0.717	0.483	0.697	0.697	173,599
2022-07-26	0.695	0.695	0.655	0.677	0.677	3,410
2022-07-25	0.618	0.695	0.618	0.695	0.695	39,575
2022-07-22	0.633	0.633	0.578	0.626	0.626	125,136
2022-07-21	0.613	0.703	0.597	0.615	0.615	188,066
2022-07-20	0.595	0.611	0.549	0.611	0.611	368,226
2022-07-19	0.567	0.595	0.567	0.595	0.595	1,295
2022-07-18	0.487	0.576	0.487	0.545	0.545	6,229
2022-07-15	0.481	0.481	0.481	0.481	0.481	17,108
2022-07-14	0.564	0.564	0.564	0.564	0.564	7
2022-07-13	0.576	0.576	0.536	0.562	0.562	69,385
2022-07-12	0.558	0.576	0.558	0.576	0.576	561,917
2022-07-11	0.549	0.604	0.457	0.604	0.604	84,186
2022-07-08	0.549	0.677	0.549	0.637	0.637	3,563

← NewerPage 18 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.