USWE Sports AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 10.800 | 11.100 | 10.800 | 11.100 | 11.100 | 4,872 |
| 2024-05-28 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 100 |
| 2024-05-27 | 10.600 | 10.900 | 10.600 | 10.900 | 10.900 | 78 |
| 2024-05-24 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 0 |
| 2024-05-23 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 216 |
| 2024-05-22 | 10.800 | 10.900 | 10.600 | 10.900 | 10.900 | 3,079 |
| 2024-05-21 | 10.700 | 11.000 | 10.600 | 11.000 | 11.000 | 2,484 |
| 2024-05-20 | 10.900 | 11.100 | 10.800 | 10.800 | 10.800 | 205 |
| 2024-05-17 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 0 |
| 2024-05-16 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 25 |
| 2024-05-15 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 46 |
| 2024-05-14 | 11.100 | 11.100 | 10.700 | 11.000 | 11.000 | 10,568 |
| 2024-05-13 | 11.200 | 11.400 | 11.100 | 11.400 | 11.400 | 477 |
| 2024-05-10 | 11.100 | 11.100 | 11.100 | 11.100 | 11.100 | 286 |
| 2024-05-08 | 11.100 | 11.100 | 11.100 | 11.100 | 11.100 | 68 |
| 2024-05-07 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 43 |
| 2024-05-06 | 11.100 | 11.400 | 11.100 | 11.400 | 11.400 | 9,518 |
| 2024-05-03 | 11.100 | 11.100 | 11.100 | 11.100 | 11.100 | 0 |
| 2024-05-02 | 11.100 | 11.100 | 11.100 | 11.100 | 11.100 | 106 |
| 2024-04-30 | 11.100 | 11.100 | 11.100 | 11.100 | 11.100 | 4 |
| 2024-04-29 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 102 |
| 2024-04-26 | 10.900 | 11.100 | 10.800 | 10.800 | 10.800 | 2,737 |
| 2024-04-25 | 11.000 | 11.000 | 10.600 | 10.900 | 10.900 | 3,461 |
| 2024-04-24 | 11.100 | 11.100 | 11.100 | 11.100 | 11.100 | 26 |
| 2024-04-23 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 59 |
| 2024-04-22 | 11.100 | 11.100 | 11.100 | 11.100 | 11.100 | 3 |
| 2024-04-19 | 11.100 | 11.100 | 11.000 | 11.000 | 11.000 | 175 |
| 2024-04-18 | 11.100 | 11.100 | 11.100 | 11.100 | 11.100 | 14,323 |
| 2024-04-17 | 11.100 | 11.100 | 11.100 | 11.100 | 11.100 | 164 |
| 2024-04-16 | 11.000 | 11.100 | 11.000 | 11.100 | 11.100 | 285 |
| 2024-04-15 | 11.000 | 11.100 | 11.000 | 11.100 | 11.100 | 241 |
| 2024-04-12 | 11.100 | 11.100 | 11.100 | 11.100 | 11.100 | 1,248 |
| 2024-04-11 | 10.900 | 11.100 | 10.900 | 11.100 | 11.100 | 2,696 |
| 2024-04-10 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 19 |
| 2024-04-09 | 11.100 | 11.100 | 10.900 | 10.900 | 10.900 | 1,723 |
| 2024-04-08 | 11.100 | 11.400 | 11.100 | 11.400 | 11.400 | 833 |
| 2024-04-05 | 11.400 | 11.400 | 11.200 | 11.200 | 11.200 | 34 |
| 2024-04-04 | 10.900 | 11.700 | 10.900 | 11.700 | 11.700 | 607 |
| 2024-04-03 | 11.300 | 11.300 | 11.000 | 11.000 | 11.000 | 1,681 |
| 2024-04-02 | 11.400 | 11.400 | 11.400 | 11.400 | 11.400 | 75 |
| 2024-03-28 | 11.450 | 11.450 | 11.350 | 11.350 | 11.350 | 251 |
| 2024-03-27 | 11.750 | 11.750 | 11.450 | 11.750 | 11.750 | 38,835 |
| 2024-03-26 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 203 |
| 2024-03-25 | 11.500 | 11.800 | 11.500 | 11.500 | 11.500 | 130 |
| 2024-03-22 | 11.450 | 11.450 | 11.350 | 11.350 | 11.350 | 592 |
| 2024-03-21 | 11.700 | 11.750 | 11.400 | 11.750 | 11.750 | 35 |
| 2024-03-20 | 11.650 | 11.650 | 11.650 | 11.650 | 11.650 | 34 |
| 2024-03-19 | 11.350 | 11.550 | 11.250 | 11.550 | 11.550 | 1,601 |
| 2024-03-18 | 11.600 | 11.600 | 11.250 | 11.250 | 11.250 | 440 |
| 2024-03-15 | 15.150 | 15.150 | 11.350 | 11.600 | 11.600 | 32,500 |
| 2024-03-14 | 14.600 | 15.000 | 14.600 | 15.000 | 15.000 | 1,773 |
| 2024-03-13 | 14.500 | 14.500 | 14.400 | 14.400 | 14.400 | 476 |
| 2024-03-12 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 0 |
| 2024-03-11 | 14.500 | 14.750 | 14.500 | 14.750 | 14.750 | 570 |
| 2024-03-08 | 15.500 | 15.900 | 14.600 | 14.600 | 14.600 | 5,914 |
| 2024-03-07 | 15.300 | 15.300 | 15.300 | 15.300 | 15.300 | 2 |
| 2024-03-06 | 14.650 | 14.650 | 14.650 | 14.650 | 14.650 | 80 |
| 2024-03-05 | 15.000 | 15.050 | 15.000 | 15.050 | 15.050 | 1,416 |
| 2024-03-04 | 14.550 | 14.900 | 14.550 | 14.900 | 14.900 | 969 |
| 2024-03-01 | 14.500 | 14.850 | 14.350 | 14.850 | 14.850 | 87 |
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.