USWE Sports AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 14.700 | 14.700 | 14.250 | 14.250 | 14.250 | 588 |
| 2024-02-28 | 14.600 | 14.700 | 14.600 | 14.700 | 14.700 | 112 |
| 2024-02-27 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 2,124 |
| 2024-02-26 | 14.600 | 14.950 | 14.450 | 14.950 | 14.950 | 1,486 |
| 2024-02-23 | 14.500 | 14.500 | 14.150 | 14.150 | 14.150 | 671 |
| 2024-02-22 | 14.100 | 14.100 | 14.050 | 14.050 | 14.050 | 200 |
| 2024-02-21 | 14.000 | 14.050 | 14.000 | 14.050 | 14.050 | 740 |
| 2024-02-20 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 35 |
| 2024-02-19 | 14.450 | 14.450 | 13.950 | 14.250 | 14.250 | 9,820 |
| 2024-02-16 | 14.400 | 14.650 | 14.400 | 14.650 | 14.650 | 1,001 |
| 2024-02-15 | 15.050 | 15.100 | 14.550 | 14.550 | 14.550 | 37 |
| 2024-02-14 | 14.200 | 15.000 | 14.200 | 14.700 | 14.700 | 2,711 |
| 2024-02-13 | 15.700 | 15.700 | 15.350 | 15.350 | 15.350 | 1,881 |
| 2024-02-12 | 15.750 | 16.900 | 15.650 | 16.000 | 16.000 | 8,229 |
| 2024-02-09 | 15.050 | 15.700 | 15.050 | 15.650 | 15.650 | 10,027 |
| 2024-02-08 | 16.200 | 16.200 | 13.350 | 15.050 | 15.050 | 14,805 |
| 2024-02-07 | 17.000 | 17.050 | 16.600 | 16.600 | 16.600 | 606 |
| 2024-02-06 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 850 |
| 2024-02-05 | 16.550 | 16.600 | 16.550 | 16.600 | 16.600 | 690 |
| 2024-02-02 | 16.600 | 16.600 | 16.600 | 16.600 | 16.600 | 25 |
| 2024-02-01 | 16.450 | 16.450 | 16.450 | 16.450 | 16.450 | 0 |
| 2024-01-31 | 16.200 | 16.450 | 16.200 | 16.450 | 16.450 | 215 |
| 2024-01-30 | 16.100 | 18.000 | 16.100 | 17.000 | 17.000 | 2,697 |
| 2024-01-29 | 15.200 | 16.050 | 15.200 | 16.050 | 16.050 | 3,460 |
| 2024-01-26 | 15.400 | 15.450 | 15.050 | 15.450 | 15.450 | 1,517 |
| 2024-01-25 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 700 |
| 2024-01-24 | 16.000 | 16.100 | 15.550 | 16.100 | 16.100 | 2,012 |
| 2024-01-23 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 45 |
| 2024-01-22 | 16.400 | 16.400 | 16.400 | 16.400 | 16.400 | 0 |
| 2024-01-19 | 16.400 | 16.400 | 16.400 | 16.400 | 16.400 | 935 |
| 2024-01-18 | 16.250 | 16.250 | 16.250 | 16.250 | 16.250 | 5 |
| 2024-01-17 | 16.250 | 16.250 | 16.200 | 16.200 | 16.200 | 2,410 |
| 2024-01-16 | 16.400 | 16.400 | 16.400 | 16.400 | 16.400 | 0 |
| 2024-01-15 | 16.450 | 16.450 | 16.400 | 16.400 | 16.400 | 153 |
| 2024-01-12 | 17.350 | 17.500 | 17.300 | 17.300 | 17.300 | 1,582 |
| 2024-01-11 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2024-01-10 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 200 |
| 2024-01-09 | 17.150 | 17.150 | 16.800 | 16.800 | 16.800 | 1,133 |
| 2024-01-08 | 17.650 | 17.650 | 17.450 | 17.450 | 17.450 | 703 |
| 2024-01-05 | 17.450 | 17.450 | 17.450 | 17.450 | 17.450 | 0 |
| 2024-01-04 | 17.500 | 17.650 | 17.350 | 17.450 | 17.450 | 4,272 |
| 2024-01-03 | 17.550 | 17.550 | 17.500 | 17.500 | 17.500 | 178 |
| 2024-01-02 | 17.400 | 18.100 | 17.400 | 18.100 | 18.100 | 364 |
| 2023-12-29 | 18.550 | 18.550 | 17.400 | 17.400 | 17.400 | 1,575 |
| 2023-12-28 | 18.750 | 20.100 | 17.250 | 17.700 | 17.700 | 9,219 |
| 2023-12-27 | 18.500 | 18.500 | 17.300 | 17.300 | 17.300 | 330 |
| 2023-12-22 | 17.950 | 17.950 | 17.950 | 17.950 | 17.950 | 13 |
| 2023-12-21 | 17.950 | 17.950 | 17.950 | 17.950 | 17.950 | 16 |
| 2023-12-20 | 17.600 | 18.050 | 17.600 | 18.050 | 18.050 | 6,185 |
| 2023-12-19 | 16.900 | 17.300 | 16.900 | 17.150 | 17.150 | 685 |
| 2023-12-18 | 17.600 | 17.600 | 16.500 | 16.500 | 16.500 | 718 |
| 2023-12-15 | 17.450 | 17.600 | 17.450 | 17.600 | 17.600 | 505 |
| 2023-12-14 | 16.650 | 17.050 | 16.650 | 17.050 | 17.050 | 248 |
| 2023-12-13 | 16.800 | 17.350 | 16.200 | 16.200 | 16.200 | 106 |
| 2023-12-12 | 18.000 | 18.000 | 17.050 | 17.050 | 17.050 | 345 |
| 2023-12-11 | 17.300 | 18.050 | 17.300 | 18.000 | 18.000 | 12 |
| 2023-12-08 | 16.500 | 17.650 | 16.500 | 17.150 | 17.150 | 386 |
| 2023-12-07 | 15.800 | 15.800 | 15.800 | 15.800 | 15.800 | 9 |
| 2023-12-06 | 15.950 | 16.600 | 15.050 | 15.050 | 15.050 | 173 |
| 2023-12-05 | 15.200 | 15.250 | 15.000 | 15.250 | 15.250 | 110 |
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.