USWE Sports AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 9.500 | 9.500 | 9.450 | 9.450 | 9.450 | 2,173 |
| 2024-11-14 | 9.400 | 9.650 | 9.400 | 9.650 | 9.650 | 4,119 |
| 2024-11-13 | 9.400 | 9.400 | 9.300 | 9.300 | 9.300 | 1,413 |
| 2024-11-12 | 9.550 | 9.550 | 9.500 | 9.500 | 9.500 | 2,000 |
| 2024-11-11 | 9.500 | 9.650 | 9.500 | 9.650 | 9.650 | 1,255 |
| 2024-11-08 | 9.500 | 9.500 | 9.450 | 9.500 | 9.500 | 5,723 |
| 2024-11-07 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 0 |
| 2024-11-06 | 9.100 | 9.500 | 9.100 | 9.300 | 9.300 | 1,832 |
| 2024-11-05 | 8.950 | 9.200 | 8.700 | 9.100 | 9.100 | 11,106 |
| 2024-11-04 | 8.850 | 8.900 | 8.700 | 8.750 | 8.750 | 12,416 |
| 2024-11-01 | 8.500 | 8.500 | 8.450 | 8.450 | 8.450 | 260 |
| 2024-10-31 | 7.350 | 8.650 | 7.350 | 8.650 | 8.650 | 60,379 |
| 2024-10-30 | 7.450 | 7.450 | 6.900 | 7.150 | 7.150 | 16,518 |
| 2024-10-29 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 5 |
| 2024-10-28 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 26 |
| 2024-10-25 | 7.350 | 7.600 | 7.300 | 7.500 | 7.500 | 7,642 |
| 2024-10-24 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 10 |
| 2024-10-23 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 36 |
| 2024-10-22 | 7.000 | 7.600 | 7.000 | 7.250 | 7.250 | 24,019 |
| 2024-10-21 | 6.950 | 7.000 | 6.850 | 7.000 | 7.000 | 50,480 |
| 2024-10-18 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 37 |
| 2024-10-17 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-10-16 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-10-15 | 6.900 | 6.900 | 6.800 | 6.800 | 6.800 | 72 |
| 2024-10-14 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 2,200 |
| 2024-10-11 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 849 |
| 2024-10-10 | 7.100 | 7.100 | 6.900 | 6.900 | 6.900 | 718 |
| 2024-10-09 | 6.900 | 7.100 | 6.900 | 7.100 | 7.100 | 2,103 |
| 2024-10-08 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 2,002 |
| 2024-10-07 | 7.200 | 7.400 | 7.100 | 7.100 | 7.100 | 31,792 |
| 2024-10-04 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2024-10-03 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2024-10-02 | 6.800 | 6.850 | 6.800 | 6.850 | 6.850 | 3,867 |
| 2024-10-01 | 6.650 | 6.800 | 6.600 | 6.800 | 6.800 | 1,318 |
| 2024-09-30 | 6.600 | 6.800 | 6.600 | 6.800 | 6.800 | 1,983 |
| 2024-09-27 | 6.700 | 6.700 | 6.600 | 6.600 | 6.600 | 2,301 |
| 2024-09-26 | 6.900 | 6.900 | 6.550 | 6.600 | 6.600 | 9,688 |
| 2024-09-25 | 6.850 | 7.050 | 6.850 | 7.050 | 7.050 | 5,968 |
| 2024-09-24 | 6.950 | 7.050 | 6.850 | 6.850 | 6.850 | 6,717 |
| 2024-09-23 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 121 |
| 2024-09-20 | 6.950 | 7.000 | 6.950 | 7.000 | 7.000 | 719 |
| 2024-09-19 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 12 |
| 2024-09-18 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1 |
| 2024-09-17 | 6.950 | 6.950 | 6.800 | 6.950 | 6.950 | 2,908 |
| 2024-09-16 | 6.950 | 7.000 | 6.950 | 6.950 | 6.950 | 4,256 |
| 2024-09-13 | 6.950 | 7.050 | 6.950 | 7.000 | 7.000 | 9,497 |
| 2024-09-12 | 6.800 | 6.950 | 6.750 | 6.950 | 6.950 | 123 |
| 2024-09-11 | 6.750 | 6.800 | 6.650 | 6.800 | 6.800 | 4,538 |
| 2024-09-10 | 6.900 | 6.900 | 6.850 | 6.850 | 6.850 | 1,044 |
| 2024-09-09 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 2,000 |
| 2024-09-06 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2024-09-05 | 7.100 | 7.100 | 7.050 | 7.050 | 7.050 | 2,280 |
| 2024-09-04 | 7.050 | 7.250 | 7.050 | 7.250 | 7.250 | 2,446 |
| 2024-09-03 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 6,517 |
| 2024-09-02 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 7,420 |
| 2024-08-30 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 142 |
| 2024-08-29 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-08-28 | 7.200 | 7.200 | 7.000 | 7.000 | 7.000 | 6,610 |
| 2024-08-27 | 7.100 | 7.200 | 7.100 | 7.200 | 7.200 | 2,086 |
| 2024-08-26 | 6.850 | 7.000 | 6.850 | 7.000 | 7.000 | 3,733 |
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.