WS WeSports Group AB (publ) (STO:WSG)
Sweden · Delayed Price · Currency is SEK 63.39
+0.20 (0.32%)
At close: May 25, 2026
WS WeSports Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 62.02 | 63.26 | 62.02 | 63.19 | 63.19 | 1.09% | 8,999 |
| May 21, 2026 | 62.00 | 63.57 | 61.63 | 62.51 | 62.51 | 0.82% | 1,001 |
| May 20, 2026 | 63.00 | 63.10 | 60.01 | 62.00 | 62.00 | -2.19% | 72,633 |
| May 19, 2026 | 63.00 | 63.42 | 62.50 | 63.39 | 63.39 | 0.97% | 10,336 |
| May 18, 2026 | 61.50 | 62.94 | 60.22 | 62.78 | 62.78 | 1.23% | 16,278 |
| May 15, 2026 | 63.50 | 63.50 | 61.00 | 62.02 | 62.02 | -2.94% | 14,310 |
| May 13, 2026 | 64.03 | 64.80 | 63.50 | 63.90 | 63.90 | -0.90% | 18,719 |
| May 12, 2026 | 67.53 | 71.00 | 64.00 | 64.48 | 64.48 | -2.29% | 66,234 |
| May 11, 2026 | 62.51 | 67.00 | 58.10 | 65.99 | 65.99 | 2.98% | 16,032 |
| May 8, 2026 | 63.31 | 64.34 | 62.10 | 64.08 | 64.08 | 1.22% | 5,020 |
| May 7, 2026 | 63.37 | 63.37 | 62.30 | 63.31 | 63.31 | -0.08% | 1,557 |
| May 6, 2026 | 61.19 | 63.38 | 59.83 | 63.36 | 63.36 | 3.55% | 4,681 |
| May 5, 2026 | 61.99 | 61.99 | 60.50 | 61.19 | 61.19 | -1.23% | 4,143 |
| May 4, 2026 | 58.14 | 62.00 | 58.09 | 61.95 | 61.95 | 4.59% | 11,718 |
| Apr 30, 2026 | 58.00 | 59.90 | 56.50 | 59.23 | 59.23 | 2.12% | 8,151 |
| Apr 29, 2026 | 61.12 | 62.44 | 58.00 | 58.00 | 58.00 | -5.38% | 18,685 |
| Apr 28, 2026 | 64.29 | 64.29 | 61.12 | 61.30 | 61.30 | -4.64% | 8,680 |
| Apr 27, 2026 | 64.31 | 64.59 | 62.09 | 64.28 | 64.28 | -1.11% | 5,304 |
| Apr 24, 2026 | 62.10 | 65.00 | 62.10 | 65.00 | 65.00 | 2.04% | 8,510 |
| Apr 23, 2026 | 63.70 | 65.77 | 63.10 | 63.70 | 63.70 | -1.58% | 9,187 |
| Apr 22, 2026 | 64.94 | 66.95 | 64.10 | 64.72 | 64.72 | -0.34% | 5,399 |
| Apr 21, 2026 | 64.86 | 67.97 | 64.21 | 64.94 | 64.94 | -1.58% | 8,129 |
| Apr 20, 2026 | 66.70 | 66.70 | 64.10 | 65.98 | 65.98 | -2.09% | 1,591 |
| Apr 17, 2026 | 67.88 | 68.08 | 63.05 | 67.39 | 67.39 | -0.72% | 47,159 |
| Apr 16, 2026 | 66.40 | 68.49 | 65.90 | 67.88 | 67.88 | 2.23% | 9,387 |
| Apr 15, 2026 | 66.20 | 66.40 | 62.58 | 66.40 | 66.40 | 3.73% | 34,538 |
| Apr 14, 2026 | 62.22 | 64.09 | 62.22 | 64.01 | 64.01 | 1.14% | 9,512 |
| Apr 13, 2026 | 63.50 | 64.00 | 61.78 | 63.29 | 63.29 | 0.14% | 8,051 |
| Apr 10, 2026 | 62.66 | 63.60 | 61.07 | 63.20 | 63.20 | 2.43% | 18,496 |
| Apr 9, 2026 | 61.06 | 62.80 | 61.06 | 61.70 | 61.70 | -1.91% | 8,694 |
| Apr 8, 2026 | 65.00 | 65.18 | 62.01 | 62.90 | 62.90 | -0.76% | 194,906 |
| Apr 7, 2026 | 63.75 | 65.67 | 63.38 | 63.38 | 63.38 | -0.19% | 14,118 |
| Apr 2, 2026 | 63.96 | 64.00 | 63.00 | 63.50 | 63.50 | -0.72% | 21,939 |
| Apr 1, 2026 | 61.00 | 65.00 | 59.90 | 63.96 | 63.96 | 10.50% | 42,365 |
| Mar 31, 2026 | 56.24 | 58.40 | 56.02 | 57.88 | 57.88 | 1.15% | 9,234 |
| Mar 30, 2026 | 57.99 | 57.99 | 55.01 | 57.22 | 57.22 | 1.24% | 11,554 |
| Mar 27, 2026 | 58.29 | 58.29 | 55.43 | 56.52 | 56.52 | -3.02% | 5,348 |
| Mar 26, 2026 | 56.97 | 58.40 | 55.73 | 58.28 | 58.28 | 3.70% | 7,599 |
| Mar 25, 2026 | 57.49 | 57.50 | 56.00 | 56.20 | 56.20 | 1.26% | 21,957 |
| Mar 24, 2026 | 55.30 | 57.55 | 55.00 | 55.50 | 55.50 | 0.36% | 21,249 |
| Mar 23, 2026 | 54.02 | 56.00 | 54.00 | 55.30 | 55.30 | -1.48% | 183,927 |
| Mar 20, 2026 | 55.00 | 57.99 | 55.00 | 56.13 | 56.13 | 2.05% | 16,530 |
| Mar 19, 2026 | 56.58 | 56.58 | 54.00 | 55.00 | 55.00 | -2.79% | 10,798 |
| Mar 18, 2026 | 56.34 | 59.90 | 55.10 | 56.58 | 56.58 | -0.63% | 7,101 |
| Mar 17, 2026 | 58.00 | 59.98 | 56.00 | 56.94 | 56.94 | -3.98% | 22,823 |
| Mar 16, 2026 | 60.85 | 60.85 | 57.00 | 59.30 | 59.30 | -2.53% | 127,466 |
| Mar 13, 2026 | 60.00 | 60.84 | 57.11 | 60.84 | 60.84 | 0.75% | 17,165 |
| Mar 12, 2026 | 58.00 | 60.50 | 57.60 | 60.39 | 60.39 | 0.94% | 15,243 |
| Mar 11, 2026 | 59.60 | 60.97 | 57.50 | 59.83 | 59.83 | 0.03% | 61,394 |
| Mar 10, 2026 | 61.00 | 63.13 | 59.70 | 59.81 | 59.81 | -2.35% | 32,015 |