USWE Sports AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 8.400 | 8.500 | 8.300 | 8.300 | 8.300 | 12,252 |
| 2025-05-14 | 8.050 | 8.350 | 8.000 | 8.350 | 8.350 | 9,238 |
| 2025-05-13 | 7.600 | 8.000 | 7.200 | 7.850 | 7.850 | 29,572 |
| 2025-05-12 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 197 |
| 2025-05-09 | 7.850 | 8.050 | 7.550 | 7.700 | 7.700 | 48,423 |
| 2025-05-08 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2025-05-07 | 7.800 | 7.900 | 7.650 | 7.800 | 7.800 | 18,135 |
| 2025-05-06 | 7.800 | 8.100 | 7.500 | 7.850 | 7.850 | 19,688 |
| 2025-05-05 | 7.750 | 8.250 | 7.500 | 7.900 | 7.900 | 21,786 |
| 2025-05-02 | 7.800 | 8.100 | 7.350 | 8.000 | 8.000 | 16,630 |
| 2025-04-30 | 8.050 | 8.050 | 7.800 | 7.950 | 7.950 | 5,660 |
| 2025-04-29 | 7.750 | 8.100 | 7.500 | 8.100 | 8.100 | 41,559 |
| 2025-04-28 | 7.650 | 8.050 | 7.500 | 7.750 | 7.750 | 65,041 |
| 2025-04-25 | 7.450 | 7.500 | 7.450 | 7.500 | 7.500 | 2,100 |
| 2025-04-24 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 4,275 |
| 2025-04-23 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 130 |
| 2025-04-22 | 7.250 | 7.450 | 7.250 | 7.450 | 7.450 | 3,235 |
| 2025-04-17 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2025-04-16 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 5 |
| 2025-04-15 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 100 |
| 2025-04-14 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-04-11 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 120 |
| 2025-04-10 | 7.100 | 7.500 | 7.100 | 7.300 | 7.300 | 5,258 |
| 2025-04-09 | 7.150 | 7.150 | 6.850 | 7.000 | 7.000 | 21,500 |
| 2025-04-08 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 834 |
| 2025-04-07 | 7.050 | 7.050 | 6.250 | 7.000 | 7.000 | 11,703 |
| 2025-04-04 | 7.300 | 7.400 | 6.800 | 6.900 | 6.900 | 12,668 |
| 2025-04-03 | 8.600 | 8.600 | 7.500 | 7.500 | 7.500 | 16,580 |
| 2025-04-02 | 8.650 | 8.800 | 8.650 | 8.800 | 8.800 | 555 |
| 2025-04-01 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2025-03-31 | 8.750 | 10.000 | 8.550 | 8.550 | 8.550 | 17,213 |
| 2025-03-28 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2025-03-27 | 8.600 | 8.750 | 8.600 | 8.750 | 8.750 | 285 |
| 2025-03-26 | 8.750 | 8.750 | 8.700 | 8.700 | 8.700 | 783 |
| 2025-03-25 | 8.950 | 8.950 | 8.600 | 8.700 | 8.700 | 2,497 |
| 2025-03-24 | 8.700 | 8.850 | 8.700 | 8.850 | 8.850 | 501 |
| 2025-03-21 | 9.100 | 9.100 | 8.900 | 8.900 | 8.900 | 277 |
| 2025-03-20 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 1 |
| 2025-03-19 | 9.000 | 9.000 | 8.950 | 8.950 | 8.950 | 361 |
| 2025-03-18 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-03-17 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 12,661 |
| 2025-03-14 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 46 |
| 2025-03-13 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 0 |
| 2025-03-12 | 9.000 | 9.100 | 9.000 | 9.050 | 9.050 | 7,774 |
| 2025-03-11 | 9.400 | 9.450 | 8.950 | 8.950 | 8.950 | 4,787 |
| 2025-03-10 | 9.500 | 9.700 | 9.500 | 9.700 | 9.700 | 575 |
| 2025-03-07 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 0 |
| 2025-03-06 | 9.850 | 9.850 | 9.600 | 9.600 | 9.600 | 499 |
| 2025-03-05 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 14 |
| 2025-03-04 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2025-03-03 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2025-02-28 | 9.700 | 9.750 | 9.700 | 9.750 | 9.750 | 56 |
| 2025-02-27 | 9.500 | 9.700 | 9.500 | 9.500 | 9.500 | 156 |
| 2025-02-26 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 340 |
| 2025-02-25 | 9.200 | 9.700 | 9.200 | 9.700 | 9.700 | 2,670 |
| 2025-02-24 | 9.650 | 9.700 | 9.400 | 9.400 | 9.400 | 2,439 |
| 2025-02-21 | 9.700 | 9.700 | 9.450 | 9.450 | 9.450 | 564 |
| 2025-02-20 | 9.500 | 9.500 | 9.450 | 9.450 | 9.450 | 300 |
| 2025-02-19 | 9.500 | 9.700 | 9.500 | 9.700 | 9.700 | 176 |
| 2025-02-18 | 9.500 | 9.650 | 9.500 | 9.650 | 9.650 | 6,055 |
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.