WS WeSports Group AB (publ) (STO:WSG)
Sweden · Delayed Price · Currency is SEK 70.49
+1.49 (2.16%)
At close: Aug 14, 2026
WS WeSports Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 70.50 | 73.30 | 69.00 | 70.49 | 70.49 | 2.16% | 60,783 |
| Aug 13, 2026 | 70.19 | 72.00 | 65.66 | 69.00 | 69.00 | 3.51% | 102,320 |
| Aug 12, 2026 | 65.50 | 68.00 | 65.40 | 66.66 | 66.66 | 1.77% | 31,250 |
| Aug 11, 2026 | 64.89 | 66.30 | 63.36 | 65.50 | 65.50 | 2.62% | 5,052 |
| Aug 10, 2026 | 63.80 | 68.73 | 63.80 | 63.83 | 63.83 | 0.05% | 3,943 |
| Aug 7, 2026 | 65.46 | 65.46 | 62.26 | 63.80 | 63.80 | -0.31% | 4,587 |
| Aug 6, 2026 | 65.48 | 65.48 | 64.00 | 64.00 | 64.00 | -1.54% | 4,546 |
| Aug 5, 2026 | 63.60 | 65.89 | 63.50 | 65.00 | 65.00 | 2.36% | 46,753 |
| Aug 4, 2026 | 61.00 | 65.97 | 59.03 | 63.50 | 63.50 | 4.32% | 72,809 |
| Aug 3, 2026 | 57.01 | 61.45 | 57.01 | 60.87 | 60.87 | 6.77% | 36,936 |
| Jul 31, 2026 | 58.43 | 58.50 | 56.52 | 57.01 | 57.01 | 0.53% | 17,187 |
| Jul 30, 2026 | 55.99 | 57.10 | 55.70 | 56.71 | 56.71 | 2.35% | 1,800 |
| Jul 29, 2026 | 55.02 | 56.94 | 55.02 | 55.41 | 55.41 | -0.88% | 5,680 |
| Jul 28, 2026 | 55.46 | 57.06 | 54.16 | 55.90 | 55.90 | 0.79% | 8,576 |
| Jul 27, 2026 | 56.40 | 58.00 | 55.38 | 55.46 | 55.46 | -1.33% | 8,846 |
| Jul 24, 2026 | 57.89 | 57.89 | 56.21 | 56.21 | 56.21 | 0.92% | 1,349 |
| Jul 23, 2026 | 55.40 | 57.81 | 55.40 | 55.70 | 55.70 | -3.82% | 465 |
| Jul 22, 2026 | 55.20 | 58.92 | 54.20 | 57.91 | 57.91 | 4.53% | 17,154 |
| Jul 21, 2026 | 55.60 | 56.00 | 55.01 | 55.40 | 55.40 | -1.11% | 4,535 |
| Jul 20, 2026 | 55.91 | 57.00 | 55.60 | 56.02 | 56.02 | 0.20% | 1,507 |
| Jul 17, 2026 | 56.20 | 57.00 | 55.58 | 55.91 | 55.91 | -0.41% | 926 |
| Jul 16, 2026 | 56.64 | 58.00 | 55.58 | 56.14 | 56.14 | -2.87% | 11,195 |
| Jul 15, 2026 | 57.50 | 57.81 | 56.00 | 57.80 | 57.80 | -0.46% | 6,935 |
| Jul 14, 2026 | 57.06 | 58.50 | 57.06 | 58.07 | 58.07 | -0.29% | 5,101 |
| Jul 13, 2026 | 58.02 | 59.13 | 58.02 | 58.24 | 58.24 | -2.93% | 2,854 |
| Jul 10, 2026 | 61.49 | 61.50 | 59.40 | 60.00 | 60.00 | 1.47% | 6,460 |
| Jul 9, 2026 | 59.06 | 60.50 | 59.01 | 59.13 | 59.13 | 0.12% | 4,890 |
| Jul 8, 2026 | 61.10 | 61.10 | 58.75 | 59.06 | 59.06 | -3.62% | 2,296 |
| Jul 7, 2026 | 60.79 | 61.29 | 60.63 | 61.28 | 61.28 | 2.13% | 11,812 |
| Jul 6, 2026 | 59.97 | 60.00 | 58.62 | 60.00 | 60.00 | 3.43% | 5,764 |
| Jul 3, 2026 | 57.06 | 58.96 | 57.06 | 58.01 | 58.01 | 1.65% | 2,858 |
| Jul 2, 2026 | 57.30 | 60.00 | 57.02 | 57.07 | 57.07 | 0.07% | 11,962 |
| Jul 1, 2026 | 59.50 | 59.50 | 56.68 | 57.03 | 57.03 | -0.83% | 62,715 |
| Jun 30, 2026 | 56.50 | 59.50 | 56.50 | 57.51 | 57.51 | 0.89% | 17,640 |
| Jun 29, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 3.64% | 44,300 |
| Jun 26, 2026 | 54.50 | 55.50 | 54.00 | 55.00 | 55.00 | 0.92% | 35,332 |
| Jun 25, 2026 | 55.00 | 55.00 | 53.72 | 54.50 | 54.50 | -0.89% | 3,761 |
| Jun 24, 2026 | 54.30 | 55.00 | 53.71 | 54.99 | 54.99 | -0.92% | 17,610 |
| Jun 23, 2026 | 55.40 | 55.50 | 55.01 | 55.50 | 55.50 | 0.91% | 3,639 |
| Jun 22, 2026 | 56.48 | 56.48 | 55.00 | 55.00 | 55.00 | -2.62% | 3,185 |
| Jun 18, 2026 | 55.44 | 57.00 | 52.85 | 56.48 | 56.48 | -0.91% | 22,255 |
| Jun 17, 2026 | 55.42 | 59.00 | 55.42 | 57.00 | 57.00 | -1.64% | 7,949 |
| Jun 16, 2026 | 57.00 | 58.89 | 55.48 | 57.95 | 57.95 | 2.44% | 10,564 |
| Jun 15, 2026 | 57.00 | 57.60 | 55.50 | 56.57 | 56.57 | -1.62% | 5,844 |
| Jun 12, 2026 | 57.77 | 57.80 | 56.37 | 57.50 | 57.50 | -0.47% | 19,354 |
| Jun 11, 2026 | 57.00 | 57.79 | 56.00 | 57.77 | 57.77 | 0.30% | 35,744 |
| Jun 10, 2026 | 57.00 | 58.00 | 57.00 | 57.60 | 57.60 | -0.67% | 3,927 |
| Jun 9, 2026 | 56.80 | 58.00 | 56.50 | 57.99 | 57.99 | 2.10% | 6,606 |
| Jun 8, 2026 | 57.70 | 57.70 | 56.20 | 56.80 | 56.80 | -1.39% | 28,790 |
| Jun 5, 2026 | 58.56 | 58.56 | 57.00 | 57.60 | 57.60 | -1.56% | 9,233 |