Uswe Sports AB (publ) (STO:USWE)
Sweden · Delayed Price · Currency is SEK 14.50
+0.10 (0.69%)
At close: Jan 12, 2026
Uswe Sports AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | - | -0.69% | 100 |
| 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 |
| Nov 17, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | 20 |
| Nov 14, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 36 |
| Nov 13, 2025 | 14.30 | 17.30 | 14.30 | 14.80 | 14.80 | 2.78% | 3,472 |
| Nov 12, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.86% | 34 |
| Nov 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 87 |
| Nov 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | 341 |
| Nov 7, 2025 | 14.50 | 14.70 | 13.90 | 14.10 | 14.10 | -2.76% | 9,302 |
| Nov 6, 2025 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | 3.57% | 1,051 |
| Nov 5, 2025 | 15.30 | 15.30 | 14.00 | 14.00 | 14.00 | -7.89% | 5,272 |
| Nov 4, 2025 | 15.70 | 15.70 | 15.20 | 15.20 | 15.20 | -3.80% | 1,300 |
| Nov 3, 2025 | 15.80 | 15.80 | 15.60 | 15.80 | 15.80 | 0.64% | 6,065 |
| Oct 31, 2025 | 15.60 | 15.70 | 15.40 | 15.70 | 15.70 | - | 2,706 |
| Oct 30, 2025 | 16.80 | 16.80 | 14.40 | 15.70 | 15.70 | -8.72% | 34,080 |
| Oct 29, 2025 | 16.80 | 17.60 | 16.30 | 17.20 | 17.20 | 5.52% | 12,479 |
| Oct 28, 2025 | 16.50 | 16.50 | 16.30 | 16.30 | 16.30 | 1.24% | 387 |
| Oct 27, 2025 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | -1.23% | 141 |
| Oct 24, 2025 | 16.30 | 16.50 | 16.20 | 16.30 | 16.30 | -0.61% | 3,330 |
| Oct 22, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 1,907 |