USWE Sports AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	14.500	15.900	14.500	15.900	15.900	296
2023-09-11	15.650	15.650	14.350	14.350	14.350	3,161
2023-09-08	15.350	15.650	15.100	15.650	15.650	456
2023-09-07	15.200	15.200	15.200	15.200	15.200	135
2023-09-06	16.050	16.050	16.050	16.050	16.050	0
2023-09-05	16.050	16.050	16.050	16.050	16.050	1,500
2023-09-04	16.500	16.500	16.500	16.500	16.500	0
2023-09-01	16.500	16.500	16.500	16.500	16.500	2
2023-08-31	17.700	17.700	17.700	17.700	17.700	1
2023-08-30	17.250	17.250	16.050	16.050	16.050	1,228
2023-08-29	17.950	17.950	17.950	17.950	17.950	2
2023-08-28	17.000	17.000	17.000	17.000	17.000	0
2023-08-25	16.500	17.000	16.500	17.000	17.000	2,916
2023-08-24	15.300	15.300	15.100	15.100	15.100	410
2023-08-23	15.950	16.000	15.300	16.000	16.000	581
2023-08-22	15.050	17.400	15.050	16.300	16.300	3,720
2023-08-21	16.500	16.500	16.500	16.500	16.500	18
2023-08-18	15.950	15.950	15.950	15.950	15.950	92
2023-08-17	15.700	16.800	15.700	16.800	16.800	108
2023-08-16	16.800	16.800	16.800	16.800	16.800	163
2023-08-15	16.050	17.400	16.050	17.400	17.400	1,786
2023-08-14	16.100	19.000	16.000	16.000	16.000	1,037
2023-08-11	16.800	16.800	15.250	15.250	15.250	322
2023-08-10	15.500	15.500	15.500	15.500	15.500	246
2023-08-09	15.400	15.400	14.300	14.500	14.500	1,170
2023-08-08	15.650	16.450	15.350	15.450	15.450	413
2023-08-07	16.400	16.400	15.700	15.700	15.700	292
2023-08-04	17.850	17.850	15.500	16.400	16.400	220
2023-08-03	17.850	17.850	16.150	16.500	16.500	234
2023-08-02	16.750	18.950	16.750	16.900	16.900	484
2023-08-01	18.000	19.000	18.000	19.000	19.000	22
2023-07-31	15.150	19.650	14.500	18.000	18.000	3,574
2023-07-28	19.000	19.000	15.200	15.200	15.200	538
2023-07-27	15.250	15.750	15.250	15.250	15.250	654
2023-07-26	16.050	16.050	15.150	15.250	15.250	382
2023-07-25	15.550	16.050	15.550	16.050	16.050	162
2023-07-24	14.950	15.000	14.950	15.000	15.000	11,315
2023-07-21	16.600	16.600	14.800	15.000	15.000	37
2023-07-20	16.550	16.550	16.550	16.550	16.550	0
2023-07-19	16.550	16.550	16.550	16.550	16.550	2
2023-07-18	15.150	16.950	15.050	16.950	16.950	1,270
2023-07-17	15.250	16.100	15.250	16.100	16.100	128
2023-07-14	15.500	15.500	15.500	15.500	15.500	46
2023-07-13	16.900	16.950	16.900	16.950	16.950	81
2023-07-12	15.750	16.900	15.750	16.900	16.900	773
2023-07-11	16.100	16.150	16.100	16.150	16.150	17
2023-07-10	16.800	16.850	16.350	16.850	16.850	169
2023-07-07	15.300	16.850	15.300	16.850	16.850	1,000
2023-07-06	16.950	16.950	14.700	15.850	15.850	548
2023-07-05	14.000	15.000	14.000	15.000	15.000	24
2023-07-04	14.000	16.950	14.000	15.500	15.500	1,231
2023-07-03	14.050	14.050	14.050	14.050	14.050	325
2023-06-30	14.400	14.400	14.050	14.050	14.050	636
2023-06-29	14.400	14.400	14.400	14.400	14.400	11
2023-06-28	14.000	15.600	14.000	14.900	14.900	821
2023-06-27	14.000	17.800	14.000	16.700	16.700	333
2023-06-26	13.100	14.150	13.100	14.150	14.150	48
2023-06-22	14.350	14.350	13.450	14.150	14.150	1,867
2023-06-21	14.400	14.400	14.350	14.350	14.350	288
2023-06-20	14.400	14.400	14.400	14.400	14.400	80

← NewerPage 14 of 21 · 1,258 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.