Fsport AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	0.261	0.277	0.260	0.265	0.265	169,403
2023-06-15	0.260	0.260	0.260	0.260	0.260	20,264
2023-06-14	0.303	0.320	0.283	0.291	0.291	45,442
2023-06-13	0.274	0.274	0.274	0.274	0.274	500
2023-06-12	0.339	0.340	0.275	0.319	0.319	14,645
2023-06-09	0.363	0.363	0.270	0.339	0.339	2,434
2023-06-08	0.270	0.365	0.270	0.363	0.363	1,695
2023-06-07	0.315	0.315	0.265	0.306	0.306	26,174
2023-06-05	0.277	0.316	0.277	0.316	0.316	796
2023-06-02	0.290	0.350	0.277	0.317	0.317	57,038
2023-06-01	0.395	0.395	0.290	0.290	0.290	8,025
2023-05-31	0.450	0.450	0.265	0.320	0.320	27,018
2023-05-30	0.260	0.320	0.260	0.300	0.300	60,195
2023-05-29	0.280	0.280	0.261	0.275	0.275	35,200
2023-05-26	0.261	0.285	0.260	0.280	0.280	16,286
2023-05-25	0.290	0.290	0.261	0.261	0.261	59,683
2023-05-24	0.314	0.315	0.260	0.287	0.287	165,010
2023-05-23	0.261	0.265	0.260	0.260	0.260	25,868
2023-05-22	0.261	0.261	0.261	0.261	0.261	17,325
2023-05-19	0.260	0.268	0.260	0.261	0.261	147,232
2023-05-17	0.261	0.261	0.261	0.261	0.261	18,550
2023-05-16	0.268	0.268	0.260	0.261	0.261	51,047
2023-05-15	0.261	0.265	0.261	0.265	0.265	37,065
2023-05-12	0.263	0.263	0.260	0.262	0.262	35,700
2023-05-11	0.290	0.290	0.260	0.260	0.260	101,092
2023-05-10	0.261	0.290	0.261	0.290	0.290	74,016
2023-05-09	0.353	0.353	0.262	0.300	0.300	113,126
2023-05-08	0.330	0.359	0.301	0.353	0.353	34,840
2023-05-05	0.309	0.348	0.306	0.330	0.330	148,684
2023-05-04	0.287	0.287	0.257	0.277	0.277	39,382
2023-05-03	0.266	0.301	0.266	0.276	0.276	35,721
2023-05-02	0.275	0.275	0.275	0.275	0.275	910
2023-04-28	0.275	0.311	0.201	0.275	0.275	31,019
2023-04-27	0.374	0.374	0.294	0.328	0.328	51,808
2023-04-26	0.328	0.328	0.328	0.328	0.328	327
2023-04-25	0.365	0.365	0.319	0.350	0.350	39,451
2023-04-24	0.277	0.361	0.277	0.329	0.329	21,058
2023-04-21	0.362	0.362	0.362	0.362	0.362	3
2023-04-20	0.372	0.372	0.372	0.372	0.372	546
2023-04-19	0.376	0.376	0.324	0.364	0.364	105,478
2023-04-18	0.375	0.375	0.375	0.375	0.375	799
2023-04-17	0.398	0.398	0.361	0.375	0.375	6,171
2023-04-14	0.422	0.422	0.363	0.377	0.377	11,719
2023-04-13	0.408	0.446	0.369	0.446	0.446	52,194
2023-04-12	0.446	0.446	0.419	0.419	0.419	277
2023-04-11	0.426	0.426	0.404	0.404	0.404	13,125
2023-04-06	0.374	0.383	0.365	0.383	0.383	24,266
2023-04-05	0.407	0.431	0.376	0.406	0.406	32,187
2023-04-04	0.383	0.448	0.366	0.408	0.408	177,532
2023-04-03	0.384	0.393	0.366	0.393	0.393	20,848
2023-03-31	0.380	0.380	0.380	0.380	0.380	2,186
2023-03-30	0.366	0.382	0.366	0.382	0.382	22,954
2023-03-29	0.383	0.441	0.366	0.383	0.383	19,842
2023-03-28	0.386	0.386	0.366	0.383	0.383	22,426
2023-03-27	0.366	0.384	0.361	0.384	0.384	16,170
2023-03-24	0.384	0.388	0.368	0.388	0.388	23,174
2023-03-23	0.367	0.384	0.366	0.366	0.366	7,312
2023-03-22	0.374	0.393	0.374	0.389	0.389	110,978
2023-03-21	0.412	0.412	0.368	0.383	0.383	14,187
2023-03-20	0.444	0.444	0.378	0.407	0.407	61,248

← NewerPage 15 of 21 · 1,257 trading daysOlder →

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.