FSport AB (publ) (STO:FSPORT)
Sweden · Delayed Price · Currency is SEK 0.1010
+0.0050 (5.21%)
Oct 9, 2026, 4:18 PM CET
FSport AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 5.21% | 673,645 |
| Oct 8, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 3.23% | 1,402,566 |
| Oct 7, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -6.06% | 3,120,974 |
| Oct 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.98% | 804,862 |
| Oct 5, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -1.94% | 583,186 |
| Oct 2, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.98% | 1,002,868 |
| Oct 1, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.61% | 679,049 |
| Sep 30, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.88% | 1,541,306 |
| Sep 29, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.63% | 3,721,126 |
| Sep 28, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.86% | 1,785,451 |
| Sep 25, 2026 | 0.09 | 0.13 | 0.09 | 0.11 | 0.11 | 14.13% | 7,822,123 |
| Sep 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.14% | 1,537,409 |
| Sep 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.78% | 979,717 |
| Sep 22, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 4.65% | 1,588,264 |
| Sep 21, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -6.01% | 1,785,873 |
| Sep 18, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -1.08% | 3,421,343 |
| Sep 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.12% | 938,621 |
| Sep 16, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.50% | 5,208,103 |
| Sep 15, 2026 | 0.09 | 0.11 | 0.08 | 0.10 | 0.10 | 11.11% | 4,897,410 |
| Sep 14, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 1.69% | 2,050,638 |
| Sep 11, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 7.93% | 1,862,497 |
| Sep 10, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 4.46% | 4,050,513 |
| Sep 9, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -3.09% | 1,819,204 |
| Sep 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -7.43% | 7,151,060 |
| Sep 7, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -5.91% | 4,586,187 |
| Sep 4, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -0.53% | 938,416 |
| Sep 3, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 3.31% | 1,526,257 |
| Sep 2, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 1.69% | 800,202 |
| Sep 1, 2026 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -11.00% | 6,285,897 |
| Aug 31, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 4.17% | 1,275,033 |
| Aug 28, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -12.73% | 6,237,838 |
| Aug 27, 2026 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | -22.54% | 16,203,957 |
| Aug 26, 2026 | 0.11 | 0.17 | 0.11 | 0.14 | 0.14 | 24.56% | 17,041,795 |
| Aug 25, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | 0.88% | 1,335,973 |
| Aug 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.24% | 2,139,208 |
| Aug 21, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.61% | 923,952 |
| Aug 20, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 859,410 |
| Aug 19, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | - | 1,732,128 |
| Aug 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 1,677,316 |
| Aug 17, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 0.85% | 5,590,004 |
| Aug 14, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.28% | 4,129,513 |
| Aug 13, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.17% | 1,992,644 |
| Aug 12, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.61% | 814,062 |
| Aug 11, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.81% | 1,029,752 |
| Aug 10, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.81% | 2,303,081 |
| Aug 7, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 2,182,285 |
| Aug 6, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.80% | 1,088,368 |
| Aug 5, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 6,277,800 |
| Aug 4, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 2,783,471 |
| Aug 3, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.27% | 2,285,069 |