Fsport AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-08-22 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-08-21 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 250 |
| 2024-08-20 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | 33,851 |
| 2024-08-19 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | 0 |
| 2024-08-16 | 0.038 | 0.038 | 0.036 | 0.038 | 0.038 | 50,831 |
| 2024-08-15 | 0.040 | 0.040 | 0.038 | 0.038 | 0.038 | 1,001 |
| 2024-08-14 | 0.040 | 0.040 | 0.038 | 0.038 | 0.038 | 18,300 |
| 2024-08-13 | 0.020 | 0.040 | 0.020 | 0.040 | 0.040 | 4,395 |
| 2024-08-12 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | 0 |
| 2024-08-09 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | 10,247 |
| 2024-08-08 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 0 |
| 2024-08-07 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 0 |
| 2024-08-06 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 211,753 |
| 2024-08-05 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 0 |
| 2024-08-02 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 0 |
| 2024-08-01 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 319,875 |
| 2024-07-31 | 0.030 | 0.049 | 0.030 | 0.032 | 0.032 | 17,171 |
| 2024-07-30 | 0.030 | 0.050 | 0.030 | 0.030 | 0.030 | 2,201 |
| 2024-07-29 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 5,000 |
| 2024-07-26 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 48 |
| 2024-07-25 | 0.030 | 0.060 | 0.030 | 0.031 | 0.031 | 36,001 |
| 2024-07-24 | 0.030 | 0.060 | 0.030 | 0.060 | 0.060 | 132,679 |
| 2024-07-23 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 2,000 |
| 2024-07-22 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-07-19 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-07-18 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 124,414 |
| 2024-07-17 | 0.050 | 0.050 | 0.030 | 0.050 | 0.050 | 102,089 |
| 2024-07-16 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 82,000 |
| 2024-07-15 | 0.071 | 0.071 | 0.071 | 0.071 | 0.071 | 0 |
| 2024-07-12 | 0.071 | 0.071 | 0.071 | 0.071 | 0.071 | 438 |
| 2024-07-11 | 0.071 | 0.071 | 0.071 | 0.071 | 0.071 | 0 |
| 2024-07-10 | 0.070 | 0.071 | 0.070 | 0.071 | 0.071 | 40,394 |
| 2024-07-09 | 0.070 | 0.071 | 0.070 | 0.070 | 0.070 | 36,958 |
| 2024-07-08 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 0 |
| 2024-07-05 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 0 |
| 2024-07-04 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 0 |
| 2024-07-03 | 0.053 | 0.060 | 0.053 | 0.060 | 0.060 | 6,500 |
| 2024-07-02 | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | 0 |
| 2024-07-01 | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | 0 |
| 2024-06-28 | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | 21,418 |
| 2024-06-27 | 0.040 | 0.053 | 0.040 | 0.053 | 0.053 | 164,800 |
| 2024-06-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 86,420 |
| 2024-06-25 | 0.042 | 0.042 | 0.010 | 0.010 | 0.010 | 20,535 |
| 2024-06-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-06-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-06-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 15,000 |
| 2024-06-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 240 |
| 2024-06-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 8,000 |
| 2024-06-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 159 |
| 2024-06-13 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 0 |
| 2024-06-12 | 0.048 | 0.048 | 0.044 | 0.044 | 0.044 | 42,000 |
| 2024-06-11 | 0.059 | 0.059 | 0.048 | 0.048 | 0.048 | 115,216 |
| 2024-06-10 | 0.060 | 0.060 | 0.059 | 0.059 | 0.059 | 50,055 |
| 2024-06-07 | 0.050 | 0.070 | 0.050 | 0.050 | 0.050 | 249,770 |
| 2024-06-05 | 0.100 | 0.100 | 0.100 | 0.100 | 0.100 | 500 |
| 2024-06-04 | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | 0 |
| 2024-06-03 | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | 0 |
| 2024-05-31 | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | 0 |
| 2024-05-30 | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.