Stock listing

Stockholm:FSPORT FSport AB Aktie

Follow FSport AB into a list and get an email when it puts out news.

Share price · OMXSTO:FSPORT

0.076 SEK -0.006 (-7.4%)

Close on Oct 30, 2026

Past year +39.8% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: 0.074 – 0.080 SEKOct 30, 2026
Volume: 1.25M sharesOct 30, 2026
Market cap: 11.54M SEKAt the close on Oct 30, 2026 · price × 152.9M shares outstanding
52-week range: 0.022 – 0.450 SEKLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: 296,568 SEKMedian day 1.73M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · OMXSTO:FSPORT · SEK, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	0.076	-0.006	-7.4%	0.075	0.080	0.074	1,253,039
Thu, Oct 29	0.082	+0.001	+0.6%	0.082	0.083	0.076	1,764,568
Wed, Oct 28	0.081	+0.001	+0.6%	0.083	0.083	0.078	874,809
Tue, Oct 27	0.081	+0.003	+3.9%	0.078	0.081	0.078	482,608
Mon, Oct 26	0.078	-0.005	-5.5%	0.082	0.089	0.077	792,317
Fri, Oct 23	0.082	+0.004	+5.1%	0.077	0.083	0.076	1,004,222
Thu, Oct 22	0.078	-0.003	-3.1%	0.076	0.083	0.076	592,795
Wed, Oct 21	0.081	0.000	0.0%	0.083	0.083	0.074	177,878
Tue, Oct 20	0.081	-0.001	-0.6%	0.082	0.082	0.080	530,325
Mon, Oct 19	0.081	-0.004	-4.7%	0.085	0.085	0.080	1,139,412
Fri, Oct 16	0.085	-0.004	-5.0%	0.089	0.089	0.080	1,681,173
Thu, Oct 15	0.090	+0.006	+7.2%	0.083	0.090	0.080	626,812
Wed, Oct 14	0.084	-0.001	-1.2%	0.083	0.084	0.079	2,323,242
Tue, Oct 13	0.085	-0.005	-6.1%	0.086	0.094	0.080	8,740,957
Mon, Oct 12	0.090	-0.011	-10.9%	0.101	0.101	0.086	6,540,300
Fri, Oct 9	0.101	+0.005	+5.2%	0.099	0.101	0.092	673,645
Thu, Oct 8	0.096	+0.003	+3.2%	0.097	0.099	0.087	1,402,566
Wed, Oct 7	0.093	-0.006	-6.1%	0.092	0.097	0.087	3,120,974
Tue, Oct 6	0.099	-0.002	-2.0%	0.100	0.102	0.096	804,862
Mon, Oct 5	0.101	-0.002	-1.9%	0.104	0.106	0.099	583,186
Fri, Oct 2	0.103	+0.002	+2.0%	0.098	0.106	0.098	1,002,868
Thu, Oct 1	0.101	-0.006	-5.6%	0.108	0.108	0.098	679,049
Wed, Sep 30	0.107	+0.004	+3.9%	0.103	0.107	0.096	1,541,306
Tue, Sep 29	0.103	-0.005	-4.6%	0.110	0.110	0.098	3,721,126
Mon, Sep 28	0.108	+0.003	+2.9%	0.104	0.114	0.098	1,785,451
Fri, Sep 25	0.105	+0.013	+14.1%	0.091	0.129	0.091	7,822,123
Thu, Sep 24	0.092	+0.005	+5.1%	0.086	0.093	0.086	1,537,409
Wed, Sep 23	0.088	-0.003	-2.8%	0.087	0.090	0.085	979,717
Tue, Sep 22	0.090	+0.004	+4.7%	0.086	0.092	0.083	1,588,264
Mon, Sep 21	0.086	-0.006	-6.0%	0.093	0.094	0.084	1,785,873
Fri, Sep 18	0.092	-0.001	-1.1%	0.090	0.094	0.084	3,421,343
Thu, Sep 17	0.093	-0.002	-2.1%	0.090	0.095	0.090	938,621
Wed, Sep 16	0.095	-0.006	-5.5%	0.100	0.102	0.086	5,208,103
Tue, Sep 15	0.100	+0.010	+11.1%	0.091	0.106	0.082	4,897,410
Mon, Sep 14	0.090	+0.002	+1.7%	0.086	0.091	0.080	2,050,638
Fri, Sep 11	0.089	+0.006	+7.9%	0.080	0.089	0.075	1,862,497
Thu, Sep 10	0.082	+0.004	+4.5%	0.079	0.085	0.074	4,050,513
Wed, Sep 9	0.079	-0.003	-3.1%	0.081	0.084	0.074	1,819,204
Tue, Sep 8	0.081	-0.006	-7.4%	0.085	0.085	0.078	7,151,060
Mon, Sep 7	0.088	-0.006	-5.9%	0.092	0.092	0.083	4,586,187
Fri, Sep 4	0.093	-0.001	-0.5%	0.090	0.095	0.088	938,416
Thu, Sep 3	0.094	+0.003	+3.3%	0.088	0.095	0.087	1,526,257
Wed, Sep 2	0.091	+0.002	+1.7%	0.089	0.094	0.085	800,202
Tue, Sep 1	0.089	-0.011	-11.0%	0.100	0.100	0.082	6,285,897
Mon, Aug 31	0.100	+0.004	+4.2%	0.096	0.114	0.096	1,275,033
Fri, Aug 28	0.096	-0.014	-12.7%	0.114	0.114	0.091	6,237,838
Thu, Aug 27	0.110	-0.032	-22.5%	0.125	0.133	0.103	16,203,957
Wed, Aug 26	0.142	+0.028	+24.6%	0.114	0.165	0.106	17,041,795
Tue, Aug 25	0.114	+0.001	+0.9%	0.116	0.118	0.104	1,335,973
Mon, Aug 24	0.113	-0.005	-4.2%	0.120	0.120	0.111	2,139,208
Fri, Aug 21	0.118	+0.003	+2.6%	0.114	0.121	0.111	923,952
Thu, Aug 20	0.115	-0.005	-4.2%	0.116	0.117	0.110	859,410
Wed, Aug 19	0.120	0.000	0.0%	0.113	0.129	0.113	1,732,128
Tue, Aug 18	0.120	+0.001	+0.8%	0.122	0.122	0.116	1,677,316
Mon, Aug 17	0.119	+0.001	+0.8%	0.113	0.133	0.111	5,590,004
Fri, Aug 14	0.118	-0.004	-3.3%	0.120	0.121	0.112	4,129,513
Thu, Aug 13	0.122	-0.004	-3.2%	0.127	0.128	0.116	1,992,644
Wed, Aug 12	0.126	+0.002	+1.6%	0.119	0.128	0.118	814,062
Tue, Aug 11	0.124	+0.001	+0.8%	0.125	0.125	0.119	1,029,752
Mon, Aug 10	0.123	-0.001	-0.8%	0.118	0.129	0.115	2,328,814
Fri, Aug 7	0.124	0.000	0.0%	0.124	0.125	0.117	2,182,285
Thu, Aug 6	0.124	-0.001	-0.8%	0.122	0.127	0.119	1,088,368
Wed, Aug 5	0.125	-0.005	-3.8%	0.130	0.132	0.119	6,277,800
Tue, Aug 4	0.130	-0.005	-3.7%	0.134	0.138	0.126	2,783,471
Mon, Aug 3	0.135	+0.003	+2.3%	0.133	0.139	0.126	2,285,069
Fri, Jul 31	0.132	+0.004	+3.1%	0.123	0.139	0.121	3,285,206
Thu, Jul 30	0.128	+0.011	+9.4%	0.113	0.130	0.110	2,954,546