Nasdaq Stockholm · FSPORT · stock

FSport AB (publ) (FSPORT) stock price history

Every Nasdaq Stockholm trading session of FSport AB (publ) from Sep 30, 2021 to Sep 28, 2026: 1,255 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get FSPORT data, free keyYear by year table

FSPORT adjusted close, 2021 to 2026

FSPORTFSport AB (publ)
SEK 0.1040+46.5% over one year
20222023202420252026
SEK 2.79
All time high, 2021
SEK 0.4500
52 week high, SEK 0.0215 low
1,255
Daily sessions since 2021

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.

FSPORT key facts

  • FSport AB (publ) (FSPORT) closed at SEK 0.1040 on Sep 28, 2026 on Nasdaq Stockholm.
  • FSPORT's all time high close is SEK 2.79, set on Sep 30, 2021; its all time low close is SEK 0.0100 on Jun 25, 2024.
  • FSPORT's 52 week range is SEK 0.0215 to SEK 0.4500.
  • FSPORT returned +46.5% over the year to Sep 28, 2026.
  • Since Sep 30, 2021 FSPORT returned -96%, -48.2% a year compounded.
  • FSPORT's deepest drawdown was -99.6% from Sep 30, 2021 to Jun 25, 2024.
  • DataCedar holds 1,255 daily sessions of FSPORT history from Sep 30, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

FSPORT price chart, 2021 to 2026

FSPORT adjusted close, Sep 30, 2021 to Sep 28, 2026SEK 0.0100SEK 0.0653SEK 0.4270SEK 2.79202120222023202420252026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

FSPORT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+8.3%
3 months-23.5%
6 months+241.0%
Year to date+241.0%
1 year+46.5%
3 years-39.2%
5 yearsn/a
10 yearsn/a
Since Sep 30, 2021-96.3%
Compound annual growth, 5.0 years-48.2%

FSPORT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 2.79 on Sep 30, 2021
All time low close
SEK 0.0100 on Jun 25, 2024
52 week high
SEK 0.4500 on Apr 23, 2026
52 week low
SEK 0.0215 on Apr 8, 2026
Deepest drawdown
-99.6% from Sep 30, 2021 to Jun 25, 2024, not yet recovered
Best single session
+298.0% on Jun 26, 2024
Worst single session
-74.7% on Jun 25, 2024
Volatility, 1 year annualised
175.1%
Sessions closing higher, 1 year
36%
Best calendar year
2025, -40%
Worst calendar year
2022, -73%

FSPORT price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Sep 30, 2021; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 0.0305SEK 0.4500SEK 0.0215SEK 0.1040+241.0%1.8B186
2025SEK 0.0500SEK 0.1500SEK 0.0305SEK 0.0305-39.7%52.5M249
2024SEK 0.1600SEK 0.2200SEK 0.0100SEK 0.0506-68.4%5.8M251
2023SEK 0.4034SEK 0.8234SEK 0.1070SEK 0.1600-60.3%25.6M251
2022SEK 1.49SEK 1.64SEK 0.2745SEK 0.4025-73.0%15.1M253
2021SEK 3.34SEK 3.48SEK 1.11SEK 1.49n/a13.2M65

FSPORT monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 0.1040+4.0%
August 2026SEK 0.1000-24.2%
July 2026SEK 0.1320+4.8%
June 2026SEK 0.1260+34.8%
May 2026SEK 0.0935-13.4%
April 2026SEK 0.1080+254.1%
March 2026SEK 0.0305-4.7%
February 2026SEK 0.0320-17.9%
January 2026SEK 0.0390+27.9%
December 2025SEK 0.0305-30.7%
November 2025SEK 0.0440-13.7%
October 2025SEK 0.0510-30.6%

About the FSPORT data

Daily bars. 1,255 sessions from Sep 30, 2021 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 30, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/FSPORT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • FRAM-B Fram Skandinavien AB (publ)
  • FREEM Freemelt Holding AB (publ)
  • FREJA Freja eID Group AB (publ)
  • FRILAN Invoicery Group AB (publ)
  • FXI FX International AB (publ)
  • G2M Gentoo Media Inc.
  • G5EN G5 Entertainment AB (publ)
  • GABA Gabather AB (publ)

Common questions

FSPORT share price history

Start with any symbol.

Start free