USWE Sports AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	15.200	15.250	15.000	15.250	15.250	110
2023-12-04	15.700	15.700	15.250	15.250	15.250	50
2023-12-01	15.700	15.700	15.700	15.700	15.700	0
2023-11-30	16.000	16.000	15.700	15.700	15.700	102
2023-11-29	15.700	16.500	15.700	16.000	16.000	599
2023-11-28	15.400	15.400	15.400	15.400	15.400	9
2023-11-27	17.050	17.050	16.100	16.400	16.400	2,459
2023-11-24	15.700	15.750	15.200	15.750	15.750	1,495
2023-11-23	16.000	16.000	16.000	16.000	16.000	125
2023-11-22	15.800	16.050	15.800	16.000	16.000	32
2023-11-21	15.350	15.400	14.850	15.400	15.400	377
2023-11-20	15.550	16.000	15.550	15.650	15.650	1,003
2023-11-17	15.050	15.550	15.050	15.550	15.550	105
2023-11-16	15.400	15.750	15.100	15.100	15.100	53
2023-11-15	15.400	15.400	14.950	15.400	15.400	66
2023-11-14	15.250	16.000	15.200	15.750	15.750	6,640
2023-11-13	14.650	15.250	14.500	15.200	15.200	2,214
2023-11-10	14.650	14.650	14.650	14.650	14.650	5
2023-11-09	14.650	14.650	14.650	14.650	14.650	0
2023-11-08	15.000	15.500	14.650	14.650	14.650	819
2023-11-07	14.850	15.200	14.850	15.150	15.150	571
2023-11-06	15.000	16.200	14.500	14.650	14.650	2,634
2023-11-03	15.050	15.050	15.050	15.050	15.050	0
2023-11-02	15.300	15.300	14.950	15.050	15.050	128
2023-11-01	15.300	15.300	15.300	15.300	15.300	371
2023-10-31	16.450	16.500	16.400	16.400	16.400	7,855
2023-10-30	14.550	15.550	14.550	15.300	15.300	65
2023-10-27	15.600	15.600	15.600	15.600	15.600	28
2023-10-26	15.600	15.600	15.600	15.600	15.600	1
2023-10-25	15.300	15.300	14.450	14.450	14.450	1,065
2023-10-24	15.500	15.500	15.100	15.100	15.100	247
2023-10-23	15.200	16.050	15.200	16.050	16.050	136
2023-10-20	15.100	16.400	15.050	16.300	16.300	7,762
2023-10-19	16.200	16.200	16.200	16.200	16.200	0
2023-10-18	14.650	16.200	14.650	16.200	16.200	1,377
2023-10-17	15.450	15.450	15.450	15.450	15.450	168
2023-10-16	16.850	16.850	16.850	16.850	16.850	0
2023-10-13	16.850	16.850	16.850	16.850	16.850	0
2023-10-12	16.850	16.850	16.850	16.850	16.850	35
2023-10-11	17.050	17.050	17.050	17.050	17.050	0
2023-10-10	17.050	17.050	17.050	17.050	17.050	0
2023-10-09	17.050	17.050	17.050	17.050	17.050	0
2023-10-06	15.500	17.050	15.200	17.050	17.050	810
2023-10-05	15.500	15.500	15.500	15.500	15.500	0
2023-10-04	15.500	15.500	15.500	15.500	15.500	0
2023-10-03	15.500	15.500	15.500	15.500	15.500	250
2023-10-02	15.450	15.450	15.450	15.450	15.450	0
2023-09-29	14.950	15.450	14.950	15.450	15.450	236
2023-09-28	15.950	15.950	15.950	15.950	15.950	10
2023-09-27	17.000	17.000	17.000	17.000	17.000	415
2023-09-26	16.650	16.650	16.650	16.650	16.650	0
2023-09-25	15.900	16.650	15.900	16.650	16.650	117
2023-09-22	16.350	16.350	15.300	15.900	15.900	3,035
2023-09-21	14.650	17.150	14.650	16.350	16.350	1,624
2023-09-20	15.600	15.600	15.600	15.600	15.600	70
2023-09-19	15.950	15.950	15.950	15.950	15.950	0
2023-09-18	15.950	15.950	15.950	15.950	15.950	0
2023-09-15	16.950	16.950	15.950	15.950	15.950	218
2023-09-14	15.500	16.600	15.500	16.600	16.600	490
2023-09-13	16.950	16.950	16.350	16.650	16.650	3,867

← NewerPage 13 of 22 · 1,263 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.