WS WeSports Group AB (publ) (STO:WSG)
Sweden · Delayed Price · Currency is SEK 61.19
-0.76 (-1.23%)
At close: May 5, 2026
WS WeSports Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 61.25 | 62.74 | 59.50 | 61.25 | 61.25 | -2.37% | 7,948 |
| Mar 6, 2026 | 61.02 | 62.74 | 61.02 | 62.74 | 62.74 | 1.19% | 32,273 |
| Mar 5, 2026 | 61.50 | 63.00 | 61.01 | 62.00 | 62.00 | -0.97% | 17,404 |
| Mar 4, 2026 | 61.95 | 66.65 | 61.95 | 62.61 | 62.61 | -0.84% | 11,220 |
| Mar 3, 2026 | 63.50 | 63.50 | 60.01 | 63.14 | 63.14 | 0.06% | 21,938 |
| Mar 2, 2026 | 62.80 | 63.99 | 60.50 | 63.10 | 63.10 | -2.62% | 10,589 |
| Feb 27, 2026 | 65.05 | 67.20 | 63.24 | 64.80 | 64.80 | -0.61% | 37,361 |
| Feb 26, 2026 | 68.30 | 70.00 | 64.80 | 65.20 | 65.20 | -2.61% | 93,205 |
| Feb 25, 2026 | 63.54 | 67.80 | 63.00 | 66.95 | 66.95 | 5.37% | 42,476 |
| Feb 24, 2026 | 63.04 | 65.00 | 62.86 | 63.54 | 63.54 | -0.72% | 10,133 |
| Feb 23, 2026 | 66.69 | 66.69 | 62.22 | 64.00 | 64.00 | -4.03% | 12,020 |
| Feb 20, 2026 | 66.90 | 66.90 | 65.21 | 66.69 | 66.69 | 2.60% | 25,428 |
| Feb 19, 2026 | 65.20 | 67.00 | 65.00 | 65.00 | 65.00 | -0.31% | 23,108 |