WS WeSports Group AB WSG
OMXSTO · Sweden · Consumer Durables
SEK 65.69+1.99 (+3.12%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 65.70 | +2.69% | SEK 65.98 | SEK 65.98 | SEK 65.70 | 356 |
| 2026-09-30 | SEK 63.98 | +3.14% | SEK 63.71 | SEK 64.58 | SEK 62.22 | 20.45K |
| 2026-09-29 | SEK 62.03 | -2.45% | SEK 63.59 | SEK 64.00 | SEK 62.03 | 10.23K |
| 2026-09-28 | SEK 63.59 | -1.30% | SEK 65.33 | SEK 65.84 | SEK 63.33 | 8.37K |
| 2026-09-25 | SEK 64.43 | +0.69% | SEK 66.45 | SEK 66.45 | SEK 64.17 | 4.30K |
| 2026-09-24 | SEK 63.99 | +0.30% | SEK 63.60 | SEK 66.35 | SEK 63.60 | 21.14K |
| 2026-09-23 | SEK 63.80 | -1.16% | SEK 64.49 | SEK 64.49 | SEK 62.85 | 10.75K |
| 2026-09-22 | SEK 64.55 | -0.11% | SEK 65.13 | SEK 65.13 | SEK 63.81 | 7.40K |
| 2026-09-21 | SEK 64.62 | -1.48% | SEK 66.49 | SEK 66.49 | SEK 64.47 | 5.96K |
| 2026-09-18 | SEK 65.59 | -0.12% | SEK 65.60 | SEK 65.60 | SEK 64.10 | 1.48K |
| 2026-09-17 | SEK 65.67 | +3.21% | SEK 64.99 | SEK 65.67 | SEK 63.71 | 8.08K |
| 2026-09-16 | SEK 63.63 | +0.65% | SEK 63.50 | SEK 65.51 | SEK 63.50 | 1.93K |
| 2026-09-15 | SEK 63.22 | -2.74% | SEK 64.01 | SEK 65.80 | SEK 63.00 | 16.91K |
| 2026-09-14 | SEK 65.00 | -3.29% | SEK 66.20 | SEK 66.20 | SEK 64.00 | 158.17K |
| 2026-09-11 | SEK 67.21 | 0.00% | SEK 68.68 | SEK 68.68 | SEK 66.02 | 9.74K |
| 2026-09-10 | SEK 67.21 | -2.58% | SEK 68.99 | SEK 68.99 | SEK 67.11 | 48.46K |
| 2026-09-09 | SEK 68.99 | +1.46% | SEK 69.45 | SEK 69.45 | SEK 67.98 | 42.80K |
| 2026-09-08 | SEK 68.00 | +0.74% | SEK 67.19 | SEK 68.39 | SEK 67.19 | 9.34K |
| 2026-09-07 | SEK 67.50 | -1.60% | SEK 68.59 | SEK 68.60 | SEK 66.79 | 7.45K |
| 2026-09-04 | SEK 68.60 | +1.80% | SEK 70.00 | SEK 70.00 | SEK 67.39 | 10.98K |
| 2026-09-03 | SEK 67.39 | +0.88% | SEK 67.65 | SEK 68.99 | SEK 66.88 | 3.77K |
| 2026-09-02 | SEK 66.80 | -1.07% | SEK 66.60 | SEK 67.00 | SEK 66.01 | 4.79K |
| 2026-09-01 | SEK 67.52 | -0.71% | SEK 69.00 | SEK 69.44 | SEK 66.61 | 15.28K |
| 2026-08-31 | SEK 68.00 | +3.83% | SEK 65.50 | SEK 68.00 | SEK 65.50 | 17.27K |
| 2026-08-28 | SEK 65.49 | +0.75% | SEK 65.00 | SEK 65.97 | SEK 64.39 | 157.81K |
| 2026-08-27 | SEK 65.00 | -2.97% | SEK 67.08 | SEK 67.08 | SEK 64.56 | 4.32K |
| 2026-08-26 | SEK 66.99 | -0.13% | SEK 66.00 | SEK 67.01 | SEK 65.03 | 2.66K |
| 2026-08-25 | SEK 67.08 | +3.18% | SEK 65.88 | SEK 69.37 | SEK 65.85 | 7.84K |
| 2026-08-24 | SEK 65.01 | -0.79% | SEK 64.80 | SEK 65.90 | SEK 63.14 | 13.17K |
| 2026-08-21 | SEK 65.53 | +0.06% | SEK 62.01 | SEK 65.89 | SEK 62.01 | 13.27K |
| 2026-08-20 | SEK 65.49 | -4.11% | SEK 67.00 | SEK 67.00 | SEK 63.60 | 11.86K |
| 2026-08-19 | SEK 68.30 | +0.75% | SEK 66.53 | SEK 69.37 | SEK 66.01 | 2.41K |
| 2026-08-18 | SEK 67.79 | +4.15% | SEK 66.00 | SEK 67.80 | SEK 66.00 | 11.14K |
| 2026-08-17 | SEK 65.09 | -7.66% | SEK 70.50 | SEK 71.19 | SEK 64.17 | 13.58K |
| 2026-08-14 | SEK 70.49 | +2.16% | SEK 70.50 | SEK 73.30 | SEK 69.00 | 60.78K |
| 2026-08-13 | SEK 69.00 | +3.51% | SEK 70.19 | SEK 72.00 | SEK 65.66 | 102.32K |
| 2026-08-12 | SEK 66.66 | +1.77% | SEK 65.50 | SEK 68.00 | SEK 65.40 | 31.25K |
| 2026-08-11 | SEK 65.50 | +2.62% | SEK 64.89 | SEK 66.30 | SEK 63.36 | 5.05K |
| 2026-08-10 | SEK 63.83 | +0.05% | SEK 63.80 | SEK 68.73 | SEK 63.80 | 3.94K |
| 2026-08-07 | SEK 63.80 | -0.31% | SEK 65.46 | SEK 65.46 | SEK 62.26 | 4.59K |
| 2026-08-06 | SEK 64.00 | -1.54% | SEK 65.48 | SEK 65.48 | SEK 64.00 | 4.55K |
| 2026-08-05 | SEK 65.00 | +2.36% | SEK 63.60 | SEK 65.89 | SEK 63.50 | 46.75K |
| 2026-08-04 | SEK 63.50 | +4.32% | SEK 61.00 | SEK 65.97 | SEK 59.03 | 72.81K |
| 2026-08-03 | SEK 60.87 | +6.77% | SEK 57.01 | SEK 61.45 | SEK 57.01 | 36.94K |
| 2026-07-31 | SEK 57.01 | +0.53% | SEK 58.43 | SEK 58.50 | SEK 56.52 | 17.19K |
| 2026-07-30 | SEK 56.71 | +2.35% | SEK 55.99 | SEK 57.10 | SEK 55.70 | 1.80K |
| 2026-07-29 | SEK 55.41 | -0.88% | SEK 55.02 | SEK 56.94 | SEK 55.02 | 5.68K |
| 2026-07-28 | SEK 55.90 | +0.79% | SEK 55.46 | SEK 57.06 | SEK 54.16 | 8.58K |
| 2026-07-27 | SEK 55.46 | -1.33% | SEK 56.40 | SEK 58.00 | SEK 55.38 | 8.85K |
| 2026-07-24 | SEK 56.21 | +0.92% | SEK 57.89 | SEK 57.89 | SEK 56.21 | 1.35K |
| 2026-07-23 | SEK 55.70 | -3.82% | SEK 55.40 | SEK 57.81 | SEK 55.40 | 465 |
| 2026-07-22 | SEK 57.91 | +4.53% | SEK 55.20 | SEK 58.92 | SEK 54.20 | 17.15K |
| 2026-07-21 | SEK 55.40 | -1.11% | SEK 55.60 | SEK 56.00 | SEK 55.01 | 4.54K |
| 2026-07-20 | SEK 56.02 | +0.20% | SEK 55.91 | SEK 57.00 | SEK 55.60 | 1.51K |
| 2026-07-17 | SEK 55.91 | -0.41% | SEK 56.20 | SEK 57.00 | SEK 55.58 | 926 |
| 2026-07-16 | SEK 56.14 | -2.87% | SEK 56.64 | SEK 58.00 | SEK 55.58 | 11.20K |
| 2026-07-15 | SEK 57.80 | -0.46% | SEK 57.50 | SEK 57.81 | SEK 56.00 | 6.94K |
| 2026-07-14 | SEK 58.07 | -0.29% | SEK 57.06 | SEK 58.50 | SEK 57.06 | 5.10K |
| 2026-07-13 | SEK 58.24 | -2.93% | SEK 58.02 | SEK 59.13 | SEK 58.02 | 2.85K |
| 2026-07-10 | SEK 60.00 | +1.47% | SEK 61.49 | SEK 61.50 | SEK 59.40 | 6.46K |
| 2026-07-09 | SEK 59.13 | +0.12% | SEK 59.06 | SEK 60.50 | SEK 59.01 | 4.89K |
| 2026-07-08 | SEK 59.06 | -3.62% | SEK 61.10 | SEK 61.10 | SEK 58.75 | 2.30K |
| 2026-07-07 | SEK 61.28 | +2.13% | SEK 60.79 | SEK 61.29 | SEK 60.63 | 11.81K |
| 2026-07-06 | SEK 60.00 | +3.43% | SEK 59.97 | SEK 60.00 | SEK 58.62 | 5.76K |
| 2026-07-03 | SEK 58.01 | +1.65% | SEK 57.06 | SEK 58.96 | SEK 57.06 | 2.86K |
| 2026-07-02 | SEK 57.07 | +0.07% | SEK 57.30 | SEK 60.00 | SEK 57.02 | 11.96K |
| 2026-07-01 | SEK 57.03 | -0.83% | SEK 59.50 | SEK 59.50 | SEK 56.68 | 62.72K |
| 2026-06-30 | SEK 57.51 | +0.89% | SEK 56.50 | SEK 59.50 | SEK 56.50 | 17.64K |
| 2026-06-29 | SEK 57.00 | +3.64% | SEK 56.00 | SEK 57.00 | SEK 56.00 | 44.30K |
| 2026-06-26 | SEK 55.00 | +0.92% | SEK 54.50 | SEK 55.50 | SEK 54.00 | 35.33K |
| 2026-06-25 | SEK 54.50 | -0.89% | SEK 55.00 | SEK 55.00 | SEK 53.72 | 3.76K |
| 2026-06-24 | SEK 54.99 | -0.92% | SEK 54.30 | SEK 55.00 | SEK 53.71 | 17.61K |
| 2026-06-23 | SEK 55.50 | +0.91% | SEK 55.40 | SEK 55.50 | SEK 55.01 | 3.64K |
| 2026-06-22 | SEK 55.00 | -2.62% | SEK 56.48 | SEK 56.48 | SEK 55.00 | 3.19K |
| 2026-06-18 | SEK 56.48 | -0.91% | SEK 55.44 | SEK 57.00 | SEK 52.85 | 22.26K |
| 2026-06-17 | SEK 57.00 | -1.64% | SEK 55.42 | SEK 59.00 | SEK 55.42 | 7.95K |
| 2026-06-16 | SEK 57.95 | +2.44% | SEK 57.00 | SEK 58.89 | SEK 55.48 | 10.56K |
| 2026-06-15 | SEK 56.57 | -1.62% | SEK 57.00 | SEK 57.60 | SEK 55.50 | 5.84K |
| 2026-06-12 | SEK 57.50 | -0.50% | SEK 57.00 | SEK 57.80 | SEK 56.71 | 18.15K |
| 2026-06-11 | SEK 57.79 | +0.35% | SEK 57.00 | SEK 57.79 | SEK 56.00 | 35.13K |
| 2026-06-10 | SEK 57.59 | -0.69% | SEK 57.00 | SEK 58.00 | SEK 57.00 | 3.80K |
| 2026-06-09 | SEK 57.99 | +2.10% | SEK 56.80 | SEK 58.00 | SEK 56.50 | 6.61K |
| 2026-06-08 | SEK 56.80 | -1.39% | SEK 57.70 | SEK 57.70 | SEK 56.20 | 28.79K |
| 2026-06-05 | SEK 57.60 | -1.56% | SEK 58.56 | SEK 58.56 | SEK 57.00 | 9.23K |
| 2026-06-04 | SEK 58.51 | -0.24% | SEK 58.53 | SEK 59.39 | SEK 58.51 | 2.37K |
| 2026-06-03 | SEK 58.65 | -3.20% | SEK 58.90 | SEK 59.54 | SEK 58.52 | 4.46K |
| 2026-06-02 | SEK 60.59 | -0.03% | SEK 60.61 | SEK 61.43 | SEK 59.92 | 1.75K |
| 2026-06-01 | SEK 60.61 | +0.20% | SEK 60.16 | SEK 61.03 | SEK 59.52 | 3.81K |
| 2026-05-29 | SEK 60.49 | +1.66% | SEK 59.50 | SEK 61.99 | SEK 59.50 | 14.22K |
| 2026-05-28 | SEK 59.50 | -5.56% | SEK 62.17 | SEK 62.50 | SEK 59.12 | 58.13K |