Fsport AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.372	0.454	0.372	0.399	0.399	3,153
2023-03-16	0.417	0.417	0.414	0.414	0.414	8,579
2023-03-15	0.421	0.421	0.367	0.417	0.417	12,057
2023-03-14	0.428	0.431	0.403	0.403	0.403	11,662
2023-03-13	0.431	0.437	0.397	0.408	0.408	38,153
2023-03-10	0.406	0.419	0.376	0.419	0.419	26,949
2023-03-09	0.422	0.422	0.412	0.421	0.421	13,284
2023-03-08	0.422	0.429	0.406	0.422	0.422	14,898
2023-03-07	0.448	0.448	0.415	0.415	0.415	19,254
2023-03-06	0.483	0.483	0.425	0.456	0.456	65,859
2023-03-03	0.478	0.489	0.461	0.483	0.483	44,185
2023-03-02	0.489	0.489	0.457	0.479	0.479	114,132
2023-03-01	0.498	0.498	0.457	0.465	0.465	171,102
2023-02-28	0.467	0.476	0.457	0.461	0.461	106,102
2023-02-27	0.470	0.470	0.404	0.457	0.457	37,013
2023-02-24	0.447	0.485	0.437	0.461	0.461	294,503
2023-02-23	0.447	0.447	0.413	0.436	0.436	215,390
2023-02-22	0.369	0.442	0.369	0.442	0.442	60,107
2023-02-21	0.467	0.467	0.407	0.429	0.429	62,629
2023-02-20	0.451	0.467	0.415	0.467	0.467	53,196
2023-02-17	0.453	0.457	0.413	0.451	0.451	157,310
2023-02-16	0.545	0.545	0.420	0.453	0.453	606,604
2023-02-15	0.463	0.463	0.414	0.459	0.459	729,115
2023-02-14	0.547	0.547	0.457	0.457	0.457	627,112
2023-02-13	0.622	0.631	0.514	0.547	0.547	88,009
2023-02-10	0.622	0.633	0.428	0.633	0.633	78,395
2023-02-09	0.615	0.640	0.615	0.622	0.622	32,160
2023-02-08	0.683	0.683	0.593	0.662	0.662	47,671
2023-02-07	0.597	0.683	0.597	0.683	0.683	25,010
2023-02-06	0.690	0.769	0.644	0.662	0.662	154,355
2023-02-03	0.613	0.758	0.613	0.690	0.690	349,602
2023-02-02	0.604	0.719	0.600	0.613	0.613	122,404
2023-02-01	0.730	0.750	0.602	0.604	0.604	340,549
2023-01-31	0.759	0.759	0.618	0.748	0.748	245,315
2023-01-30	0.668	0.823	0.534	0.759	0.759	339,391
2023-01-27	0.522	0.684	0.511	0.613	0.613	586,963
2023-01-26	0.409	0.586	0.409	0.505	0.505	256,615
2023-01-25	0.429	0.442	0.429	0.438	0.438	36,639
2023-01-24	0.431	0.465	0.431	0.434	0.434	7,588
2023-01-23	0.501	0.543	0.431	0.467	0.467	33,265
2023-01-20	0.467	0.503	0.420	0.501	0.501	23,651
2023-01-19	0.492	0.505	0.414	0.467	0.467	125,254
2023-01-18	0.367	0.626	0.367	0.492	0.492	454,249
2023-01-17	0.492	0.492	0.416	0.457	0.457	32,764
2023-01-16	0.500	0.500	0.470	0.492	0.492	23,832
2023-01-13	0.407	0.549	0.407	0.500	0.500	169,894
2023-01-12	0.430	0.430	0.371	0.428	0.428	114,056
2023-01-11	0.429	0.478	0.422	0.430	0.430	69,152
2023-01-10	0.483	0.483	0.430	0.444	0.444	25,407
2023-01-09	0.476	0.476	0.413	0.413	0.413	173,048
2023-01-05	0.485	0.485	0.459	0.476	0.476	20,616
2023-01-04	0.509	0.531	0.476	0.476	0.476	191,934
2023-01-03	0.485	0.604	0.408	0.509	0.509	716,546
2023-01-02	0.403	0.494	0.403	0.415	0.415	227,604
2022-12-30	0.457	0.457	0.385	0.403	0.403	52,094
2022-12-29	0.444	0.447	0.400	0.447	0.447	77,646
2022-12-28	0.534	0.534	0.412	0.439	0.439	26,077
2022-12-27	0.547	0.547	0.413	0.536	0.536	32,692
2022-12-23	0.472	0.494	0.412	0.494	0.494	128,063
2022-12-22	0.398	0.549	0.362	0.472	0.472	376,254

← NewerPage 16 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.