FSport AB (publ) (STO:FSPORT)
Sweden · Delayed Price · Currency is SEK 0.1230
+0.0030 (2.50%)
Jul 27, 2026, 1:19 PM CET
FSport AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 0.12 | 0.15 | 0.12 | 0.12 | 0.12 | - | 10,858,960 |
| Jul 23, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -6.98% | 2,030,345 |
| Jul 22, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -6.52% | 2,486,461 |
| Jul 21, 2026 | 0.12 | 0.16 | 0.12 | 0.14 | 0.14 | 6.98% | 12,595,009 |
| Jul 20, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.74% | 2,986,268 |
| Jul 17, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -14.08% | 2,962,475 |
| Jul 16, 2026 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | 8.40% | 5,734,024 |
| Jul 15, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -2.24% | 5,389,620 |
| Jul 14, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -7.59% | 4,690,517 |
| Jul 13, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -5.84% | 5,569,056 |
| Jul 10, 2026 | 0.19 | 0.19 | 0.14 | 0.15 | 0.15 | -16.76% | 20,576,221 |
| Jul 9, 2026 | 0.19 | 0.22 | 0.15 | 0.19 | 0.19 | 3.35% | 63,761,491 |
| Jul 8, 2026 | 0.10 | 0.19 | 0.10 | 0.18 | 0.18 | 75.49% | 85,179,919 |
| Jul 7, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.42% | 8,504,273 |
| Jul 6, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -3.54% | 4,352,764 |
| Jul 3, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -8.13% | 5,420,721 |
| Jul 2, 2026 | 0.11 | 0.13 | 0.10 | 0.12 | 0.12 | 9.82% | 7,010,692 |
| Jul 1, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -11.11% | 9,206,619 |
| Jun 30, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | - | 10,859,100 |
| Jun 29, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -7.35% | 9,411,454 |
| Jun 26, 2026 | 0.14 | 0.15 | 0.12 | 0.14 | 0.14 | -2.16% | 12,514,959 |
| Jun 25, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -10.32% | 12,583,937 |
| Jun 24, 2026 | 0.15 | 0.17 | 0.12 | 0.16 | 0.16 | 8.39% | 59,109,887 |
| Jun 23, 2026 | 0.15 | 0.17 | 0.13 | 0.14 | 0.14 | -7.14% | 14,502,499 |
| Jun 22, 2026 | 0.19 | 0.19 | 0.14 | 0.15 | 0.15 | -21.03% | 19,975,821 |
| Jun 18, 2026 | 0.20 | 0.24 | 0.16 | 0.20 | 0.20 | -4.41% | 33,109,330 |
| Jun 17, 2026 | 0.28 | 0.31 | 0.17 | 0.20 | 0.20 | -24.44% | 42,350,580 |
| Jun 16, 2026 | 0.32 | 0.36 | 0.23 | 0.27 | 0.27 | -8.78% | 48,185,160 |
| Jun 15, 2026 | 0.28 | 0.39 | 0.28 | 0.30 | 0.30 | 18.40% | 79,255,350 |
| Jun 12, 2026 | 0.13 | 0.26 | 0.13 | 0.25 | 0.25 | 104.92% | 56,587,290 |
| Jun 11, 2026 | 0.11 | 0.14 | 0.11 | 0.12 | 0.12 | 15.09% | 18,517,130 |
| Jun 10, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 12.17% | 3,095,187 |
| Jun 9, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -4.06% | 1,785,896 |
| Jun 8, 2026 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | 5.91% | 3,683,509 |
| Jun 5, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -7.92% | 2,773,566 |
| Jun 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.00% | 1,441,683 |
| Jun 3, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -5.66% | 2,278,942 |
| Jun 2, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.92% | 1,618,682 |
| Jun 1, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 9.09% | 4,253,119 |
| May 29, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -12.62% | 8,047,723 |
| May 28, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 3,960,588 |
| May 27, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -1.83% | 7,310,331 |
| May 26, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -0.91% | 6,627,144 |
| May 25, 2026 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | 4.76% | 1,556,071 |
| May 22, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.94% | 3,667,375 |
| May 21, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 15.85% | 4,902,876 |
| May 20, 2026 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | -2.66% | 8,559,311 |
| May 19, 2026 | 0.11 | 0.12 | 0.09 | 0.09 | 0.09 | -14.55% | 7,683,321 |
| May 18, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.98% | 3,939,814 |
| May 15, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.65% | 2,739,653 |