USWE Sports AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 9.500 | 9.550 | 9.500 | 9.550 | 9.550 | 1,253 |
| 2025-02-14 | 9.600 | 9.700 | 9.600 | 9.700 | 9.700 | 72 |
| 2025-02-13 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 1,292 |
| 2025-02-12 | 9.800 | 9.850 | 9.650 | 9.650 | 9.650 | 15,966 |
| 2025-02-11 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2025-02-10 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 30 |
| 2025-02-07 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 0 |
| 2025-02-06 | 9.850 | 10.000 | 9.750 | 9.850 | 9.850 | 7,520 |
| 2025-02-05 | 10.100 | 10.100 | 10.000 | 10.000 | 10.000 | 1,700 |
| 2025-02-04 | 10.100 | 10.500 | 10.100 | 10.300 | 10.300 | 14,933 |
| 2025-02-03 | 10.000 | 10.000 | 9.550 | 9.700 | 9.700 | 9,555 |
| 2025-01-31 | 10.000 | 10.200 | 9.950 | 10.200 | 10.200 | 5,163 |
| 2025-01-30 | 9.850 | 10.500 | 9.800 | 10.100 | 10.100 | 11,772 |
| 2025-01-29 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 12 |
| 2025-01-28 | 10.900 | 10.900 | 10.400 | 10.400 | 10.400 | 228 |
| 2025-01-27 | 10.700 | 10.700 | 10.300 | 10.700 | 10.700 | 5,167 |
| 2025-01-24 | 9.850 | 10.400 | 9.850 | 10.400 | 10.400 | 7,399 |
| 2025-01-23 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 0 |
| 2025-01-22 | 9.900 | 10.100 | 9.850 | 9.950 | 9.950 | 10,649 |
| 2025-01-21 | 10.400 | 10.600 | 10.200 | 10.200 | 10.200 | 1,625 |
| 2025-01-20 | 9.900 | 10.200 | 9.900 | 10.200 | 10.200 | 3,364 |
| 2025-01-17 | 9.750 | 9.900 | 9.750 | 9.900 | 9.900 | 2,704 |
| 2025-01-16 | 9.750 | 10.000 | 9.550 | 9.550 | 9.550 | 16,093 |
| 2025-01-15 | 9.700 | 9.750 | 9.700 | 9.750 | 9.750 | 569 |
| 2025-01-14 | 9.250 | 9.500 | 9.050 | 9.500 | 9.500 | 4,117 |
| 2025-01-13 | 9.000 | 9.250 | 9.000 | 9.250 | 9.250 | 465 |
| 2025-01-10 | 9.050 | 9.250 | 9.050 | 9.250 | 9.250 | 261 |
| 2025-01-09 | 9.050 | 9.050 | 9.000 | 9.000 | 9.000 | 154 |
| 2025-01-08 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-01-07 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 10 |
| 2025-01-03 | 9.050 | 9.300 | 9.050 | 9.200 | 9.200 | 608 |
| 2025-01-02 | 9.000 | 9.100 | 9.000 | 9.100 | 9.100 | 4,855 |
| 2024-12-30 | 8.950 | 9.050 | 8.950 | 9.050 | 9.050 | 3,438 |
| 2024-12-27 | 8.750 | 8.950 | 8.750 | 8.950 | 8.950 | 1,276 |
| 2024-12-23 | 9.100 | 9.100 | 8.850 | 8.850 | 8.850 | 12 |
| 2024-12-20 | 8.950 | 8.950 | 8.800 | 8.800 | 8.800 | 1,603 |
| 2024-12-19 | 9.000 | 9.000 | 8.950 | 8.950 | 8.950 | 2,000 |
| 2024-12-18 | 8.750 | 9.200 | 8.750 | 9.100 | 9.100 | 12,047 |
| 2024-12-17 | 8.650 | 8.700 | 8.550 | 8.550 | 8.550 | 4,107 |
| 2024-12-16 | 8.900 | 8.950 | 8.750 | 8.750 | 8.750 | 2,461 |
| 2024-12-13 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2024-12-12 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2024-12-11 | 8.550 | 8.800 | 8.550 | 8.800 | 8.800 | 2,828 |
| 2024-12-10 | 9.000 | 9.000 | 8.700 | 8.700 | 8.700 | 4,927 |
| 2024-12-09 | 8.900 | 9.000 | 8.850 | 9.000 | 9.000 | 6,858 |
| 2024-12-06 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 1 |
| 2024-12-05 | 8.900 | 9.000 | 8.900 | 9.000 | 9.000 | 5,293 |
| 2024-12-04 | 9.150 | 9.150 | 8.900 | 8.900 | 8.900 | 1,998 |
| 2024-12-03 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 52 |
| 2024-12-02 | 9.200 | 9.250 | 9.000 | 9.250 | 9.250 | 4,061 |
| 2024-11-29 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 109 |
| 2024-11-28 | 9.250 | 9.250 | 9.200 | 9.200 | 9.200 | 111 |
| 2024-11-27 | 9.250 | 9.250 | 9.200 | 9.200 | 9.200 | 5,110 |
| 2024-11-26 | 9.450 | 9.450 | 9.200 | 9.250 | 9.250 | 4,828 |
| 2024-11-25 | 9.550 | 9.550 | 9.350 | 9.400 | 9.400 | 6,694 |
| 2024-11-22 | 9.700 | 9.700 | 9.400 | 9.600 | 9.600 | 36,039 |
| 2024-11-21 | 9.400 | 9.650 | 9.400 | 9.650 | 9.650 | 5,511 |
| 2024-11-20 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 2 |
| 2024-11-19 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 500 |
| 2024-11-18 | 9.650 | 9.650 | 9.400 | 9.400 | 9.400 | 1,062 |
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.