USWE Sports AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.100 | 7.100 | 7.050 | 7.050 | 7.050 | 311 |
| 2026-10-19 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 55 |
| 2026-10-16 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 50 |
| 2026-10-15 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 11 |
| 2026-10-14 | 7.100 | 7.450 | 7.100 | 7.450 | 7.450 | 5,952 |
| 2026-10-13 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 12 |
| 2026-10-12 | 7.050 | 7.050 | 7.000 | 7.000 | 7.000 | 1,912 |
| 2026-10-09 | 7.050 | 7.100 | 6.950 | 7.100 | 7.100 | 1,962 |
| 2026-10-08 | 6.850 | 6.850 | 6.800 | 6.850 | 6.850 | 174 |
| 2026-10-07 | 7.050 | 7.050 | 6.900 | 6.900 | 6.900 | 826 |
| 2026-10-06 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2026-10-05 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 14 |
| 2026-10-02 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 14 |
| 2026-10-01 | 7.050 | 7.050 | 7.000 | 7.000 | 7.000 | 41 |
| 2026-09-30 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 60 |
| 2026-09-29 | 7.050 | 7.200 | 7.050 | 7.050 | 7.050 | 2,228 |
| 2026-09-28 | 7.050 | 7.050 | 6.900 | 6.900 | 6.900 | 849 |
| 2026-09-25 | 7.100 | 7.100 | 7.000 | 7.050 | 7.050 | 2,104 |
| 2026-09-24 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2026-09-23 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2026-09-22 | 7.000 | 7.200 | 7.000 | 7.150 | 7.150 | 4,982 |
| 2026-09-21 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 60 |
| 2026-09-18 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 22 |
| 2026-09-17 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 41 |
| 2026-09-16 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 228 |
| 2026-09-15 | 7.150 | 7.150 | 7.050 | 7.050 | 7.050 | 225 |
| 2026-09-14 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2026-09-11 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2026-09-10 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2026-09-09 | 7.250 | 7.250 | 7.150 | 7.150 | 7.150 | 3,286 |
| 2026-09-08 | 7.350 | 7.400 | 7.350 | 7.400 | 7.400 | 1,330 |
| 2026-09-07 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 75 |
| 2026-09-04 | 7.400 | 7.450 | 7.400 | 7.450 | 7.450 | 2,550 |
| 2026-09-03 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 3,571 |
| 2026-09-02 | 7.450 | 7.450 | 7.250 | 7.250 | 7.250 | 550 |
| 2026-09-01 | 7.450 | 7.450 | 7.400 | 7.400 | 7.400 | 2,167 |
| 2026-08-31 | 7.600 | 7.650 | 7.500 | 7.500 | 7.500 | 4,225 |
| 2026-08-28 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2026-08-27 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 50 |
| 2026-08-26 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2026-08-25 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 10 |
| 2026-08-24 | 7.400 | 7.550 | 7.400 | 7.550 | 7.550 | 2,363 |
| 2026-08-21 | 7.750 | 7.800 | 7.300 | 7.350 | 7.350 | 10,229 |
| 2026-08-20 | 7.700 | 7.750 | 7.400 | 7.550 | 7.550 | 9,062 |
| 2026-08-19 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 197 |
| 2026-08-18 | 7.700 | 7.950 | 7.500 | 7.950 | 7.950 | 6,159 |
| 2026-08-17 | 7.800 | 8.000 | 7.750 | 7.750 | 7.750 | 911 |
| 2026-08-14 | 7.800 | 8.400 | 7.700 | 7.850 | 7.850 | 4,263 |
| 2026-08-13 | 8.000 | 8.150 | 7.800 | 7.950 | 7.950 | 8,207 |
| 2026-08-12 | 7.900 | 8.050 | 7.700 | 8.000 | 8.000 | 11,125 |
| 2026-08-11 | 7.850 | 7.950 | 7.850 | 7.950 | 7.950 | 958 |
| 2026-08-10 | 7.850 | 7.850 | 7.800 | 7.800 | 7.800 | 9,871 |
| 2026-08-07 | 8.050 | 8.150 | 7.800 | 8.000 | 8.000 | 5,137 |
| 2026-08-06 | 7.600 | 8.000 | 7.600 | 8.000 | 8.000 | 8,199 |
| 2026-08-05 | 7.750 | 7.750 | 7.350 | 7.600 | 7.600 | 16,397 |
| 2026-08-04 | 7.700 | 7.700 | 7.600 | 7.700 | 7.700 | 11,928 |
| 2026-08-03 | 7.750 | 8.000 | 7.500 | 7.700 | 7.700 | 18,498 |
| 2026-07-31 | 7.850 | 7.850 | 7.000 | 7.650 | 7.650 | 27,964 |
| 2026-07-30 | 8.800 | 9.800 | 7.900 | 8.000 | 8.000 | 99,443 |
| 2026-07-29 | 10.200 | 10.900 | 10.200 | 10.900 | 10.900 | 4,199 |
Page 1 of 22 · 1,261 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.