Fsport AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 1.380 | 1.462 | 1.372 | 1.411 | 1.411 | 27,661 |
| 2022-01-12 | 1.383 | 1.596 | 1.383 | 1.462 | 1.462 | 47,460 |
| 2022-01-11 | 1.607 | 1.607 | 1.607 | 1.607 | 1.607 | 311 |
| 2022-01-10 | 1.500 | 1.566 | 1.407 | 1.524 | 1.524 | 5,246 |
| 2022-01-07 | 1.517 | 1.581 | 1.466 | 1.581 | 1.581 | 1,475 |
| 2022-01-05 | 1.632 | 1.632 | 1.511 | 1.517 | 1.517 | 37,727 |
| 2022-01-04 | 1.563 | 1.612 | 1.491 | 1.528 | 1.528 | 38,451 |
| 2022-01-03 | 1.495 | 1.636 | 1.495 | 1.555 | 1.555 | 53,125 |
| 2021-12-30 | 1.510 | 1.612 | 1.480 | 1.491 | 1.491 | 29,499 |
| 2021-12-29 | 1.537 | 1.639 | 1.510 | 1.510 | 1.510 | 31,412 |
| 2021-12-28 | 1.592 | 1.592 | 1.478 | 1.495 | 1.495 | 11,992 |
| 2021-12-27 | 1.541 | 1.663 | 1.442 | 1.592 | 1.592 | 123,401 |
| 2021-12-23 | 1.477 | 1.599 | 1.392 | 1.542 | 1.542 | 53,356 |
| 2021-12-22 | 1.369 | 1.480 | 1.193 | 1.449 | 1.449 | 38,221 |
| 2021-12-21 | 1.330 | 1.455 | 1.330 | 1.380 | 1.380 | 11,643 |
| 2021-12-20 | 1.396 | 1.396 | 1.327 | 1.391 | 1.391 | 59,275 |
| 2021-12-17 | 1.455 | 1.480 | 1.378 | 1.471 | 1.471 | 4,197 |
| 2021-12-16 | 1.455 | 1.455 | 1.107 | 1.455 | 1.455 | 28,836 |
| 2021-12-15 | 1.460 | 1.464 | 1.460 | 1.462 | 1.462 | 39,494 |
| 2021-12-14 | 1.369 | 1.462 | 1.356 | 1.462 | 1.462 | 14,983 |
| 2021-12-13 | 1.349 | 1.458 | 1.241 | 1.380 | 1.380 | 37,018 |
| 2021-12-10 | 1.455 | 1.455 | 1.292 | 1.367 | 1.367 | 31,959 |
| 2021-12-09 | 1.616 | 1.645 | 1.277 | 1.455 | 1.455 | 205,295 |
| 2021-12-08 | 1.616 | 1.616 | 1.376 | 1.478 | 1.478 | 71,476 |
| 2021-12-07 | 1.345 | 1.693 | 1.323 | 1.416 | 1.416 | 230,755 |
| 2021-12-06 | 1.264 | 1.354 | 1.264 | 1.312 | 1.312 | 85,077 |
| 2021-12-03 | 1.283 | 1.336 | 1.246 | 1.306 | 1.306 | 69,439 |
| 2021-12-02 | 1.290 | 1.367 | 1.268 | 1.312 | 1.312 | 63,034 |
| 2021-12-01 | 1.327 | 1.416 | 1.308 | 1.354 | 1.354 | 21,946 |
| 2021-11-30 | 1.413 | 1.528 | 1.213 | 1.442 | 1.442 | 86,867 |
| 2021-11-29 | 1.301 | 1.581 | 1.281 | 1.413 | 1.413 | 63,267 |
| 2021-11-26 | 1.506 | 1.660 | 1.409 | 1.586 | 1.586 | 316,014 |
| 2021-11-25 | 1.601 | 1.766 | 1.488 | 1.592 | 1.592 | 137,801 |
| 2021-11-24 | 1.519 | 1.652 | 1.488 | 1.638 | 1.638 | 77,881 |
| 2021-11-23 | 1.555 | 1.680 | 1.555 | 1.680 | 1.680 | 5,473 |
| 2021-11-22 | 1.530 | 1.735 | 1.521 | 1.707 | 1.707 | 14,048 |
| 2021-11-19 | 1.802 | 1.802 | 1.447 | 1.619 | 1.619 | 43,203 |
| 2021-11-18 | 1.292 | 1.736 | 1.292 | 1.645 | 1.645 | 215,716 |
| 2021-11-17 | 1.438 | 1.537 | 1.374 | 1.453 | 1.453 | 59,477 |
| 2021-11-16 | 1.574 | 1.594 | 1.420 | 1.504 | 1.504 | 164,709 |
| 2021-11-15 | 1.630 | 1.797 | 1.555 | 1.572 | 1.572 | 61,324 |
| 2021-11-12 | 1.601 | 1.693 | 1.555 | 1.632 | 1.632 | 93,456 |
| 2021-11-11 | 1.738 | 1.738 | 1.557 | 1.601 | 1.601 | 68,764 |
| 2021-11-10 | 1.651 | 1.779 | 1.592 | 1.656 | 1.656 | 39,690 |
| 2021-11-09 | 1.706 | 1.706 | 1.592 | 1.651 | 1.651 | 44,795 |
| 2021-11-08 | 1.665 | 1.821 | 1.482 | 1.706 | 1.706 | 14,618 |
| 2021-11-05 | 1.816 | 1.821 | 1.574 | 1.665 | 1.665 | 18,019 |
| 2021-11-04 | 1.761 | 1.821 | 1.601 | 1.821 | 1.821 | 5,561 |
| 2021-11-03 | 1.825 | 1.825 | 1.510 | 1.770 | 1.770 | 6,533 |
| 2021-11-02 | 1.967 | 1.967 | 1.683 | 1.683 | 1.683 | 71,954 |
| 2021-11-01 | 1.830 | 1.866 | 1.683 | 1.757 | 1.757 | 6,878 |
| 2021-10-29 | 1.912 | 1.912 | 1.661 | 1.830 | 1.830 | 93,239 |
| 2021-10-28 | 1.830 | 1.985 | 1.679 | 1.784 | 1.784 | 107,899 |
| 2021-10-27 | 1.793 | 1.825 | 1.679 | 1.825 | 1.825 | 60,146 |
| 2021-10-26 | 1.830 | 1.875 | 1.720 | 1.798 | 1.798 | 119,487 |
| 2021-10-25 | 1.807 | 1.903 | 1.747 | 1.866 | 1.866 | 93,981 |
| 2021-10-22 | 1.903 | 1.967 | 1.830 | 1.912 | 1.912 | 103,915 |
← NewerPage 21 of 21 · 1,257 trading days
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.