FSport AB (publ) (STO:FSPORT)
Sweden · Delayed Price · Currency is SEK 0.0740
-0.0250 (-25.25%)
Apr 28, 2026, 5:29 PM CET
FSport AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.10 | 0.11 | 0.07 | 0.07 | 0.07 | -25.25% | 42,595,600 |
| Apr 27, 2026 | 0.12 | 0.13 | 0.10 | 0.10 | 0.10 | -13.91% | 35,055,010 |
| Apr 24, 2026 | 0.13 | 0.18 | 0.11 | 0.12 | 0.12 | 4.55% | 146,415,300 |
| Apr 23, 2026 | 0.07 | 0.45 | 0.07 | 0.11 | 0.11 | 49.66% | 224,634,700 |
| Apr 22, 2026 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | 20.49% | 24,102,330 |
| Apr 21, 2026 | 0.05 | 0.10 | 0.04 | 0.06 | 0.06 | 22.00% | 21,641,880 |
| Apr 20, 2026 | 0.04 | 0.07 | 0.04 | 0.05 | 0.05 | 42.86% | 20,657,832 |
| Apr 17, 2026 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | -7.89% | 10,303,410 |
| Apr 16, 2026 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 58.33% | 6,449,444 |
| Apr 15, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -2.04% | 849,163 |
| Apr 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 250,000 |
| Apr 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,750 |
| Apr 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.36% | 607,139 |
| Apr 8, 2026 | 0.02 | 0.04 | 0.02 | 0.02 | 0.02 | -16.98% | 7,868,387 |
| Apr 7, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -1.85% | 596,550 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -10.00% | 1,698,695 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.64% | 8,525 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,500 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 331,500 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.17% | 5,800 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.69% | 979,986 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 406,732 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.35% | 1,244,751 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.62% | 317,460 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.77% | 160,000 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.07% | 5,454 |
| Mar 12, 2026 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | -7.94% | 630,995 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.78% | 1,000 |
| Mar 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.35% | 11,190 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.61% | 100,037 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 236,882 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 18,325 |
| Feb 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.59% | 4,549 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.56% | 250,222 |
| Feb 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.25% | 529,018 |
| Feb 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.15% | 260,000 |
| Feb 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.41% | 268,439 |
| Feb 18, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -9.33% | 832,183 |
| Feb 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.17% | 41,001 |
| Feb 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.69% | 1,248,674 |
| Feb 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 23,000 |
| Feb 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 30,040 |
| Feb 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Feb 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 295,205 |
| Feb 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 15,000 |
| Feb 5, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -8.51% | 838,791 |
| Feb 4, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 11.90% | 265,254 |
| Feb 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 6,812 |
| Feb 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 404,524 |
| Jan 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.27% | 2,871 |