Uswe Sports AB (publ) (STO:USWE)
Sweden · Delayed Price · Currency is SEK 11.10
-0.10 (-0.89%)
Feb 10, 2026, 12:09 PM CET
Uswe Sports AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 10.80 | 11.20 | 10.80 | 11.20 | 11.20 | 2.75% | 3,989 |
| Feb 5, 2026 | 11.30 | 11.30 | 10.80 | 10.90 | 10.90 | -3.54% | 3,589 |
| Feb 4, 2026 | 11.40 | 12.30 | 11.30 | 11.30 | 11.30 | -2.59% | 11,819 |
| Feb 3, 2026 | 11.70 | 11.80 | 11.30 | 11.60 | 11.60 | -0.85% | 7,227 |
| Feb 2, 2026 | 11.50 | 12.20 | 11.50 | 11.70 | 11.70 | 2.63% | 12,299 |
| Jan 30, 2026 | 12.40 | 12.50 | 11.40 | 11.40 | 11.40 | -5.00% | 17,273 |
| Jan 29, 2026 | 13.60 | 13.60 | 11.40 | 12.00 | 12.00 | -11.11% | 19,167 |
| Jan 28, 2026 | 13.90 | 13.90 | 13.50 | 13.50 | 13.50 | -0.74% | 784 |
| Jan 26, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | -0.73% | 13 |
| Jan 23, 2026 | 13.70 | 13.70 | 13.60 | 13.70 | 13.70 | -1.44% | 2,118 |
| Jan 22, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | 44 |
| Jan 21, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | - | 488 |
| Jan 20, 2026 | 14.20 | 14.20 | 13.80 | 13.80 | 13.80 | -2.13% | 549 |
| Jan 19, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -3.42% | 1,456 |
| Jan 16, 2026 | 14.30 | 14.60 | 14.30 | 14.60 | 14.60 | - | 1,000 |
| Jan 15, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.10% | 19 |
| Jan 14, 2026 | 14.60 | 14.60 | 14.30 | 14.30 | 14.30 | -1.38% | 140 |
| Jan 13, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 351 |
| Jan 12, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 0.69% | 500 |
| Jan 9, 2026 | 14.40 | 14.80 | 14.40 | 14.40 | 14.40 | -0.69% | 642 |
| Jan 7, 2026 | 14.60 | 14.70 | 14.50 | 14.50 | 14.50 | 1.40% | 555 |
| Jan 5, 2026 | 14.20 | 14.30 | 14.00 | 14.30 | 14.30 | 0.70% | 1,284 |
| Jan 2, 2026 | 14.20 | 14.30 | 14.00 | 14.20 | 14.20 | - | 976 |
| Dec 30, 2025 | 14.20 | 14.20 | 14.00 | 14.20 | 14.20 | 2.90% | 1,753 |
| Dec 29, 2025 | 14.40 | 14.40 | 13.80 | 13.80 | 13.80 | -3.50% | 272 |
| Dec 23, 2025 | 14.00 | 14.30 | 14.00 | 14.30 | 14.30 | 2.14% | 1,595 |
| Dec 22, 2025 | 13.60 | 14.00 | 13.60 | 14.00 | 14.00 | 0.72% | 593 |
| Dec 19, 2025 | 14.30 | 14.30 | 13.90 | 13.90 | 13.90 | -0.71% | 1,644 |
| Dec 18, 2025 | 14.40 | 14.40 | 14.00 | 14.00 | 14.00 | - | 141 |
| Dec 17, 2025 | 14.10 | 14.40 | 14.00 | 14.00 | 14.00 | -2.10% | 488 |
| Dec 16, 2025 | 14.60 | 14.60 | 13.80 | 14.30 | 14.30 | -1.38% | 4,671 |
| Dec 15, 2025 | 14.90 | 14.90 | 14.00 | 14.50 | 14.50 | -2.68% | 6,017 |
| Dec 12, 2025 | 14.20 | 15.00 | 14.20 | 14.90 | 14.90 | 4.93% | 3,679 |
| Dec 11, 2025 | 14.80 | 14.80 | 13.80 | 14.20 | 14.20 | -4.05% | 5,909 |
| Dec 10, 2025 | 14.50 | 14.80 | 14.00 | 14.80 | 14.80 | 2.07% | 6,695 |
| Dec 9, 2025 | 14.00 | 14.50 | 13.60 | 14.50 | 14.50 | - | 6,908 |
| Dec 8, 2025 | 13.90 | 14.60 | 13.90 | 14.50 | 14.50 | 5.84% | 4,845 |
| Dec 5, 2025 | 14.40 | 14.50 | 13.70 | 13.70 | 13.70 | -5.52% | 8,577 |
| Dec 4, 2025 | 14.80 | 14.80 | 13.70 | 14.50 | 14.50 | - | 7,030 |
| Dec 3, 2025 | 14.80 | 14.80 | 13.70 | 14.50 | 14.50 | - | 11,029 |
| Dec 2, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 3.57% | 1,040 |
| Dec 1, 2025 | 14.80 | 14.80 | 13.80 | 14.00 | 14.00 | -5.41% | 9,669 |
| Nov 28, 2025 | 14.20 | 14.80 | 13.80 | 14.80 | 14.80 | 1.37% | 7,856 |
| Nov 27, 2025 | 14.00 | 15.00 | 13.90 | 14.60 | 14.60 | 2.10% | 9,757 |
| Nov 26, 2025 | 14.30 | 14.30 | 14.00 | 14.30 | 14.30 | -0.69% | 1,291 |
| Nov 25, 2025 | 14.60 | 14.70 | 14.40 | 14.40 | 14.40 | 2.13% | 4,281 |
| Nov 24, 2025 | 13.60 | 15.00 | 13.60 | 14.10 | 14.10 | 2.92% | 11,306 |
| Nov 21, 2025 | 14.00 | 14.50 | 13.00 | 13.70 | 13.70 | -4.86% | 13,914 |
| Nov 20, 2025 | 14.20 | 15.30 | 11.70 | 14.40 | 14.40 | - | 18,942 |
| Nov 18, 2025 | 14.40 | 14.70 | 14.10 | 14.40 | 14.40 | -1.37% | 5,935 |