Skip to main content
logo
FSport AB (publ) (STO:FSPORT)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.2500
+0.1280 (104.92%)
Jun 12, 2026, 5:29 PM CET

FSport AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20260.130.260.130.250.25104.92%56,587,290
Jun 11, 20260.110.140.110.120.1215.09%18,517,130
Jun 10, 20260.090.110.090.110.1112.17%3,095,187
Jun 9, 20260.100.100.090.090.09-4.06%1,785,896
Jun 8, 20260.090.100.080.100.105.91%3,683,509
Jun 5, 20260.100.100.090.090.09-7.92%2,773,566
Jun 4, 20260.100.100.100.100.101.00%1,441,683
Jun 3, 20260.110.110.090.100.10-5.66%2,278,942
Jun 2, 20260.100.110.100.110.113.92%1,618,682
Jun 1, 20260.090.110.090.100.109.09%4,253,119
May 29, 20260.110.110.090.090.09-12.62%8,047,723
May 28, 20260.110.110.100.110.11-3,960,588
May 27, 20260.110.120.100.110.11-1.83%7,310,331
May 26, 20260.110.120.100.110.11-0.91%6,627,144
May 25, 20260.110.110.090.110.114.76%1,556,071
May 22, 20260.110.110.100.110.11-0.94%3,667,375
May 21, 20260.090.110.090.110.1115.85%4,902,876
May 20, 20260.090.100.080.090.09-2.66%8,559,311
May 19, 20260.110.120.090.090.09-14.55%7,683,321
May 18, 20260.120.120.110.110.11-5.98%3,939,814
May 15, 20260.130.130.120.120.12-5.65%2,739,653
May 13, 20260.120.130.110.120.121.64%8,388,120
May 12, 20260.130.140.120.120.12-7.58%15,964,410
May 11, 20260.110.150.100.130.1322.22%34,436,470
May 8, 20260.100.110.090.110.114.85%12,233,890
May 7, 20260.110.110.090.100.10-0.96%6,180,281
May 6, 20260.090.110.090.100.1020.93%17,698,960
May 5, 20260.100.100.080.090.09-7.53%13,890,070
May 4, 20260.110.110.090.090.09-13.89%21,746,300
Apr 30, 20260.090.160.090.110.1127.81%114,092,400
Apr 29, 20260.080.100.060.080.0814.19%31,010,950
Apr 28, 20260.100.110.070.070.07-25.25%42,595,600
Apr 27, 20260.120.130.100.100.10-13.91%35,055,010
Apr 24, 20260.130.180.110.120.124.55%146,415,300
Apr 23, 20260.070.450.070.110.1149.66%224,634,700
Apr 22, 20260.070.080.060.070.0720.49%24,102,330
Apr 21, 20260.050.100.040.060.0622.00%21,641,880
Apr 20, 20260.040.070.040.050.0542.86%20,657,830
Apr 17, 20260.040.050.030.040.04-7.89%10,303,410
Apr 16, 20260.030.050.030.040.0458.33%6,449,444
Apr 15, 20260.020.030.020.020.02-2.04%849,163
Apr 14, 20260.020.020.020.020.02-250,000
Apr 13, 20260.020.020.020.020.02-7,750
Apr 9, 20260.020.020.020.020.0211.36%607,139
Apr 8, 20260.020.040.020.020.02-16.98%7,868,387
Apr 7, 20260.020.030.020.030.03-1.85%596,550
Apr 2, 20260.030.030.020.030.03-10.00%1,698,695
Apr 1, 20260.030.030.030.030.03-1.64%8,525
Mar 31, 20260.030.030.030.030.03-2,500
Mar 30, 20260.030.030.030.030.03-331,500