Fsport AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	0.642	0.642	0.637	0.637	0.637	7,729
2022-07-06	0.615	0.642	0.569	0.642	0.642	200,663
2022-07-05	0.624	0.624	0.554	0.554	0.554	30,879
2022-07-04	0.651	0.657	0.551	0.624	0.624	153,274
2022-07-01	0.384	0.787	0.383	0.657	0.657	754,802
2022-06-30	0.353	0.383	0.347	0.383	0.383	42,999
2022-06-29	0.399	0.399	0.383	0.383	0.383	3,800
2022-06-28	0.421	0.421	0.399	0.420	0.420	18,254
2022-06-27	0.447	0.447	0.329	0.436	0.436	8,760
2022-06-23	0.379	0.381	0.379	0.380	0.380	8,940
2022-06-22	0.379	0.379	0.379	0.379	0.379	0
2022-06-21	0.383	0.383	0.365	0.379	0.379	10,726
2022-06-20	0.365	0.365	0.365	0.365	0.365	1,694
2022-06-17	0.348	0.375	0.348	0.365	0.365	47,013
2022-06-16	0.371	0.405	0.366	0.366	0.366	178,632
2022-06-15	0.406	0.406	0.406	0.406	0.406	298
2022-06-14	0.367	0.406	0.367	0.406	0.406	24,732
2022-06-13	0.398	0.398	0.398	0.398	0.398	1,639
2022-06-10	0.406	0.406	0.406	0.406	0.406	2,461
2022-06-09	0.407	0.407	0.394	0.406	0.406	90,790
2022-06-08	0.431	0.431	0.427	0.427	0.427	4,154
2022-06-07	0.388	0.388	0.386	0.386	0.386	45,677
2022-06-03	0.457	0.457	0.432	0.434	0.434	438,656
2022-06-02	0.434	0.457	0.386	0.457	0.457	213,023
2022-06-01	0.356	0.433	0.340	0.384	0.384	118,476
2022-05-31	0.403	0.403	0.357	0.357	0.357	5,738
2022-05-30	0.378	0.378	0.366	0.366	0.366	47,298
2022-05-27	0.455	0.498	0.412	0.412	0.412	117,781
2022-05-25	0.447	0.456	0.405	0.405	0.405	16,548
2022-05-24	0.412	0.447	0.412	0.447	0.447	78,233
2022-05-23	0.422	0.446	0.376	0.446	0.446	109,912
2022-05-20	0.393	0.432	0.393	0.409	0.409	125,950
2022-05-19	0.409	0.409	0.322	0.361	0.361	245,935
2022-05-18	0.430	0.445	0.275	0.377	0.377	750,436
2022-05-17	0.503	0.558	0.429	0.435	0.435	590,715
2022-05-16	0.595	0.595	0.558	0.558	0.558	7,248
2022-05-13	0.595	0.639	0.505	0.595	0.595	26,972
2022-05-12	0.595	0.597	0.461	0.503	0.503	28,693
2022-05-11	0.597	0.597	0.597	0.597	0.597	54
2022-05-10	0.553	0.597	0.474	0.597	0.597	74,333
2022-05-09	0.640	0.640	0.595	0.598	0.598	67,367
2022-05-06	0.699	0.699	0.631	0.640	0.640	85,277
2022-05-05	0.666	0.666	0.640	0.640	0.640	30,767
2022-05-04	0.726	0.726	0.662	0.662	0.662	2,763
2022-05-03	0.728	0.730	0.710	0.710	0.710	6,958
2022-05-02	0.695	0.695	0.640	0.640	0.640	33,876
2022-04-29	0.695	0.730	0.695	0.704	0.704	14,760
2022-04-28	0.622	0.701	0.622	0.701	0.701	31,607
2022-04-27	0.694	0.730	0.622	0.640	0.640	252,675
2022-04-26	0.675	0.675	0.675	0.675	0.675	2,656
2022-04-25	0.725	0.725	0.650	0.668	0.668	14,676
2022-04-22	0.732	0.805	0.677	0.677	0.677	186,077
2022-04-21	0.732	0.732	0.732	0.732	0.732	31,633
2022-04-20	0.750	0.803	0.697	0.715	0.715	55,194
2022-04-19	0.801	0.801	0.769	0.770	0.770	136,863
2022-04-14	0.823	0.823	0.823	0.823	0.823	1,901
2022-04-13	0.823	0.827	0.823	0.823	0.823	119,637
2022-04-12	0.893	0.893	0.772	0.876	0.876	70,841
2022-04-11	0.900	0.900	0.893	0.893	0.893	945
2022-04-08	0.871	0.871	0.869	0.871	0.871	23,673

← NewerPage 19 of 21 · 1,257 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.