USWE Sports AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	14.400	14.400	14.400	14.400	14.400	80
2023-06-19	14.900	14.900	14.900	14.900	14.900	0
2023-06-16	14.550	14.950	14.500	14.900	14.900	11,865
2023-06-15	14.250	14.250	14.200	14.200	14.200	157
2023-06-14	15.300	15.300	14.450	14.450	14.450	492
2023-06-13	16.000	16.950	15.300	15.300	15.300	1,266
2023-06-12	15.050	15.050	15.050	15.050	15.050	5
2023-06-09	15.150	16.200	14.900	14.900	14.900	234
2023-06-08	17.300	17.300	15.150	15.150	15.150	546
2023-06-07	15.000	17.300	14.250	17.150	17.150	222
2023-06-05	16.250	16.250	13.000	15.750	15.750	12,075
2023-06-02	18.050	18.050	15.750	16.250	16.250	115
2023-06-01	14.450	16.250	14.450	15.350	15.350	1,338
2023-05-31	17.500	17.500	14.450	16.700	16.700	13,638
2023-05-30	17.550	17.900	17.550	17.550	17.550	135
2023-05-29	18.450	18.450	17.900	18.100	18.100	4,369
2023-05-26	18.350	19.000	18.350	19.000	19.000	3,586
2023-05-25	17.800	18.350	17.800	18.200	18.200	114
2023-05-24	17.700	17.700	17.700	17.700	17.700	1
2023-05-23	16.300	18.400	16.300	18.200	18.200	1,079
2023-05-22	18.150	18.150	18.150	18.150	18.150	0
2023-05-19	18.150	18.150	18.150	18.150	18.150	317
2023-05-17	16.850	18.100	16.500	18.100	18.100	209
2023-05-16	18.000	18.000	18.000	18.000	18.000	0
2023-05-15	18.000	18.000	18.000	18.000	18.000	1
2023-05-12	17.750	18.000	17.750	18.000	18.000	3,897
2023-05-11	17.050	17.400	17.000	17.400	17.400	5,334
2023-05-10	17.050	17.050	17.050	17.050	17.050	92
2023-05-09	17.050	17.050	17.000	17.000	17.000	2,500
2023-05-08	17.450	17.450	17.000	17.000	17.000	1,058
2023-05-05	18.200	18.200	17.450	17.450	17.450	901
2023-05-04	17.650	17.650	17.650	17.650	17.650	4
2023-05-03	17.950	18.000	17.250	17.350	17.350	746
2023-05-02	18.750	18.750	17.600	17.600	17.600	750
2023-04-28	18.750	18.850	18.400	18.450	18.450	623
2023-04-27	17.750	19.700	17.750	19.700	19.700	128
2023-04-26	19.400	19.550	19.400	19.550	19.550	78
2023-04-25	19.550	19.650	19.400	19.400	19.400	154
2023-04-24	19.550	19.550	19.550	19.550	19.550	35
2023-04-21	17.950	17.950	17.950	17.950	17.950	0
2023-04-20	18.450	18.550	17.950	17.950	17.950	1,235
2023-04-19	17.600	17.600	17.600	17.600	17.600	38
2023-04-18	17.550	17.550	17.550	17.550	17.550	150
2023-04-17	18.500	18.500	18.500	18.500	18.500	6
2023-04-14	18.950	18.950	18.100	18.100	18.100	856
2023-04-13	18.750	18.750	18.750	18.750	18.750	0
2023-04-12	17.700	18.750	17.500	18.750	18.750	1,117
2023-04-11	17.600	17.650	17.600	17.650	17.650	202
2023-04-06	18.900	18.950	18.900	18.950	18.950	568
2023-04-05	18.950	18.950	17.850	17.850	17.850	168
2023-04-04	17.150	18.950	17.150	18.950	18.950	87
2023-04-03	17.000	18.950	17.000	18.950	18.950	422
2023-03-31	18.950	18.950	18.950	18.950	18.950	131
2023-03-30	17.550	19.000	17.550	19.000	19.000	1,745
2023-03-29	17.050	19.000	17.050	17.700	17.700	5,229
2023-03-28	17.550	18.000	17.500	17.500	17.500	238
2023-03-27	18.200	18.200	17.000	17.550	17.550	492
2023-03-24	17.750	18.300	17.750	18.300	18.300	487
2023-03-23	18.400	18.400	17.150	17.150	17.150	625
2023-03-22	17.300	18.400	17.300	18.400	18.400	100

← NewerPage 15 of 22 · 1,264 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.