USWE Sports AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	18.650	18.650	18.650	18.650	18.650	70
2023-03-17	18.000	18.200	17.800	18.200	18.200	1,560
2023-03-16	17.550	17.550	17.050	17.050	17.050	126
2023-03-15	17.500	17.550	17.500	17.550	17.550	3,000
2023-03-14	17.350	18.450	17.350	18.000	18.000	131
2023-03-13	17.550	17.550	17.150	17.150	17.150	619
2023-03-10	17.350	17.350	17.350	17.350	17.350	188
2023-03-09	17.700	18.750	17.400	17.900	17.900	691
2023-03-08	19.000	19.000	19.000	19.000	19.000	0
2023-03-07	16.950	19.000	16.600	19.000	19.000	10,754
2023-03-06	16.850	17.350	16.850	17.350	17.350	746
2023-03-03	16.900	16.900	16.900	16.900	16.900	96
2023-03-02	17.300	17.350	16.900	16.900	16.900	591
2023-03-01	16.850	17.300	16.850	17.300	17.300	258
2023-02-28	16.550	17.000	16.550	16.650	16.650	1,504
2023-02-27	17.150	17.500	17.100	17.500	17.500	687
2023-02-24	18.900	19.000	16.550	16.550	16.550	1,593
2023-02-23	18.900	18.900	16.500	16.500	16.500	104
2023-02-22	18.600	18.600	18.600	18.600	18.600	0
2023-02-21	18.800	18.800	16.700	18.600	18.600	275
2023-02-20	17.800	18.800	16.500	18.800	18.800	1,046
2023-02-17	15.500	18.000	15.500	16.500	16.500	5,491
2023-02-16	17.150	17.150	17.150	17.150	17.150	430
2023-02-15	16.400	17.150	16.400	17.150	17.150	105
2023-02-14	16.850	17.050	16.450	16.450	16.450	599
2023-02-13	17.000	17.200	16.950	17.200	17.200	1,443
2023-02-10	16.900	18.000	16.900	17.100	17.100	2,079
2023-02-09	17.900	17.950	16.850	17.050	17.050	1,746
2023-02-08	16.850	17.950	16.850	17.950	17.950	147
2023-02-07	18.000	18.000	16.900	17.650	17.650	1,436
2023-02-06	18.200	18.200	18.100	18.100	18.100	504
2023-02-03	18.200	18.200	17.250	18.100	18.100	1,151
2023-02-02	18.050	19.400	18.050	18.200	18.200	386
2023-02-01	18.150	18.700	18.000	18.000	18.000	647
2023-01-31	19.000	20.900	16.500	18.600	18.600	6,317
2023-01-30	19.050	19.750	19.050	19.250	19.250	408
2023-01-27	19.950	19.950	19.000	19.750	19.750	582
2023-01-26	20.000	20.000	19.950	19.950	19.950	256
2023-01-25	20.400	20.500	19.200	20.000	20.000	806
2023-01-24	20.400	20.400	19.350	20.400	20.400	927
2023-01-23	21.900	21.900	19.700	20.300	20.300	168
2023-01-20	20.000	20.000	20.000	20.000	20.000	1
2023-01-19	19.350	20.000	19.350	20.000	20.000	87
2023-01-18	20.800	20.800	19.050	19.950	19.950	1,129
2023-01-17	19.650	20.000	19.600	20.000	20.000	250
2023-01-16	19.700	20.200	19.550	20.100	20.100	805
2023-01-13	21.000	21.000	20.900	21.000	21.000	1,928
2023-01-12	21.000	21.000	19.600	20.900	20.900	2,953
2023-01-11	18.950	21.000	18.950	20.900	20.900	3,105
2023-01-10	19.750	19.750	17.950	18.600	18.600	925
2023-01-09	19.000	21.700	19.000	19.900	19.900	1,771
2023-01-05	19.950	19.950	19.000	19.000	19.000	858
2023-01-04	20.900	20.900	17.100	19.950	19.950	480
2023-01-03	21.600	21.600	19.950	20.500	20.500	5,621
2023-01-02	22.500	22.500	21.300	21.900	21.900	344
2022-12-30	22.200	22.400	22.000	22.400	22.400	267
2022-12-29	22.000	22.000	20.700	20.800	20.800	1,899
2022-12-28	22.600	22.600	20.900	20.900	20.900	420
2022-12-27	21.900	22.900	21.900	22.900	22.900	83
2022-12-23	22.000	22.400	21.900	21.900	21.900	495

← NewerPage 16 of 21 · 1,257 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.