Fsport AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	0.869	0.909	0.844	0.871	0.871	6,265
2022-04-06	0.878	0.895	0.840	0.869	0.869	77,580
2022-04-05	0.878	0.913	0.878	0.878	0.878	30,704
2022-04-04	0.878	0.878	0.833	0.840	0.840	52,630
2022-04-01	0.915	1.098	0.878	0.878	0.878	304,782
2022-03-31	0.869	0.915	0.823	0.843	0.843	58,923
2022-03-30	0.805	0.833	0.765	0.829	0.829	141,509
2022-03-29	0.819	0.819	0.819	0.819	0.819	0
2022-03-28	0.819	0.819	0.819	0.819	0.819	0
2022-03-25	0.787	0.823	0.787	0.819	0.819	29,920
2022-03-24	0.770	0.770	0.770	0.770	0.770	19,675
2022-03-23	0.806	0.876	0.804	0.804	0.804	47,559
2022-03-22	0.793	0.869	0.793	0.869	0.869	25,620
2022-03-21	0.756	0.871	0.756	0.798	0.798	102,055
2022-03-18	0.787	0.787	0.787	0.787	0.787	2,541
2022-03-17	0.793	0.793	0.778	0.787	0.787	16,417
2022-03-16	0.821	0.821	0.821	0.821	0.821	0
2022-03-15	0.836	0.858	0.777	0.821	0.821	7,728
2022-03-14	0.806	0.877	0.737	0.877	0.877	45,597
2022-03-11	0.824	0.824	0.762	0.809	0.809	15,224
2022-03-10	0.736	0.843	0.736	0.843	0.843	7,164
2022-03-09	0.778	0.897	0.778	0.871	0.871	617
2022-03-08	0.813	0.813	0.744	0.778	0.778	25,246
2022-03-07	0.802	0.823	0.771	0.813	0.813	27,931
2022-03-04	0.860	0.860	0.796	0.802	0.802	24,459
2022-03-03	0.915	0.915	0.867	0.867	0.867	122
2022-03-02	0.823	0.823	0.823	0.823	0.823	4,237
2022-03-01	1.092	1.092	0.908	0.908	0.908	24,343
2022-02-28	1.136	1.136	0.917	0.917	0.917	5,035
2022-02-25	0.886	1.096	0.769	0.886	0.886	12,999
2022-02-24	0.741	1.010	0.741	0.805	0.805	9,659
2022-02-23	1.080	1.080	0.915	0.915	0.915	178
2022-02-22	0.919	0.919	0.919	0.919	0.919	124
2022-02-21	0.919	0.920	0.919	0.919	0.919	32,281
2022-02-18	1.006	1.063	0.915	1.001	1.001	26,434
2022-02-17	1.209	1.209	0.970	1.063	1.063	81,031
2022-02-16	1.222	1.224	0.988	1.211	1.211	7,413
2022-02-15	1.233	1.433	1.134	1.191	1.191	189,810
2022-02-14	1.189	1.224	1.072	1.125	1.125	45,611
2022-02-11	1.237	1.281	1.237	1.281	1.281	2,792
2022-02-10	1.281	1.281	1.191	1.263	1.263	10,342
2022-02-09	1.290	1.294	1.281	1.294	1.294	6,356
2022-02-08	1.327	1.327	1.270	1.290	1.290	14,356
2022-02-07	1.356	1.356	1.356	1.356	1.356	3,834
2022-02-04	1.306	1.370	1.299	1.356	1.356	51,928
2022-02-03	1.414	1.414	1.144	1.305	1.305	31,149
2022-02-02	1.281	1.440	1.206	1.217	1.217	22,026
2022-02-01	1.314	1.314	1.314	1.314	1.314	83
2022-01-31	1.283	1.458	1.228	1.263	1.263	54,654
2022-01-28	1.288	1.462	1.105	1.299	1.299	15,741
2022-01-27	1.310	1.310	1.102	1.288	1.288	12,758
2022-01-26	1.354	1.356	1.189	1.345	1.345	72,688
2022-01-25	1.477	1.477	1.272	1.354	1.354	155,876
2022-01-24	1.208	1.480	1.107	1.480	1.480	28,224
2022-01-21	1.209	1.211	1.209	1.211	1.211	2,977
2022-01-20	1.173	1.328	1.173	1.327	1.327	83,495
2022-01-19	1.155	1.279	1.155	1.279	1.279	140,271
2022-01-18	1.239	1.277	1.109	1.277	1.277	4,149
2022-01-17	1.372	1.372	1.286	1.314	1.314	12,028
2022-01-14	1.380	1.510	1.281	1.372	1.372	24,466

← NewerPage 20 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.