Skip to main content
logo
FSport AB (publ) (STO:FSPORT)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0885
+0.0020 (2.31%)
Nov 4, 2026, 5:25 PM CET

FSport AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20260.090.100.070.090.092.31%6,650,630
Nov 3, 20260.070.120.070.090.0915.33%9,143,437
Nov 2, 20260.080.080.070.080.08-0.66%953,081
Oct 30, 20260.070.080.070.080.08-7.36%1,253,039
Oct 29, 20260.080.080.080.080.080.62%1,764,568
Oct 28, 20260.080.080.080.080.080.62%874,809
Oct 27, 20260.080.080.080.080.083.87%482,608
Oct 26, 20260.080.090.080.080.08-5.49%792,317
Oct 23, 20260.080.080.080.080.085.13%1,004,222
Oct 22, 20260.080.080.080.080.08-3.11%592,795
Oct 21, 20260.080.080.070.080.08-177,878
Oct 20, 20260.080.080.080.080.08-0.62%530,325
Oct 19, 20260.090.090.080.080.08-4.71%1,139,412
Oct 16, 20260.090.090.080.090.09-5.03%1,681,173
Oct 15, 20260.080.090.080.090.097.19%626,812
Oct 14, 20260.080.080.080.080.08-1.18%2,323,242
Oct 13, 20260.090.090.080.080.08-6.11%8,740,957
Oct 12, 20260.100.100.090.090.09-10.89%6,540,300
Oct 9, 20260.100.100.090.100.105.21%673,645
Oct 8, 20260.100.100.090.100.103.23%1,402,566
Oct 7, 20260.090.100.090.090.09-6.06%3,120,974
Oct 6, 20260.100.100.100.100.10-1.98%804,862
Oct 5, 20260.100.110.100.100.10-1.94%583,186
Oct 2, 20260.100.110.100.100.101.98%1,002,868
Oct 1, 20260.110.110.100.100.10-5.61%679,049
Sep 30, 20260.100.110.100.110.113.88%1,541,306
Sep 29, 20260.110.110.100.100.10-4.63%3,721,126
Sep 28, 20260.100.110.100.110.112.86%1,785,451
Sep 25, 20260.090.130.090.110.1114.13%7,822,123
Sep 24, 20260.090.090.090.090.095.14%1,537,409
Sep 23, 20260.090.090.090.090.09-2.78%979,717
Sep 22, 20260.090.090.080.090.094.65%1,588,264
Sep 21, 20260.090.090.080.090.09-6.01%1,785,873
Sep 18, 20260.090.090.080.090.09-1.08%3,421,343
Sep 17, 20260.090.090.090.090.09-2.12%938,621
Sep 16, 20260.100.100.090.090.09-5.50%5,208,103
Sep 15, 20260.090.110.080.100.1011.11%4,897,410
Sep 14, 20260.090.090.080.090.091.69%2,050,638
Sep 11, 20260.080.090.080.090.097.93%1,862,497
Sep 10, 20260.080.080.070.080.084.46%4,050,513
Sep 9, 20260.080.080.070.080.08-3.09%1,819,204
Sep 8, 20260.080.080.080.080.08-7.43%7,151,060
Sep 7, 20260.090.090.080.090.09-5.91%4,586,187
Sep 4, 20260.090.100.090.090.09-0.53%938,416
Sep 3, 20260.090.100.090.090.093.31%1,526,257
Sep 2, 20260.090.090.080.090.091.69%800,202
Sep 1, 20260.100.100.080.090.09-11.00%6,285,897
Aug 31, 20260.100.110.100.100.104.17%1,275,033
Aug 28, 20260.110.110.090.100.10-12.73%6,237,838
Aug 27, 20260.130.130.100.110.11-22.54%16,203,957