Uswe Sports AB (publ) (STO:USWE)
Sweden · Delayed Price · Currency is SEK 16.80
+0.30 (1.82%)
Aug 1, 2025, 4:28 PM CET
Uswe Sports AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.50 | 17.10 | 16.50 | 16.80 | 16.80 | 1.82% | 3,567 |
| Jul 31, 2025 | 14.40 | 16.60 | 14.20 | 16.50 | 16.50 | 18.71% | 39,660 |
| Jul 30, 2025 | 14.30 | 14.50 | 13.90 | 13.90 | 13.90 | - | 3,797 |
| Jul 29, 2025 | 14.20 | 14.20 | 13.90 | 13.90 | 13.90 | -1.42% | 80 |
| Jul 28, 2025 | 14.20 | 14.20 | 13.90 | 14.10 | 14.10 | - | 1,106 |
| Jul 25, 2025 | 13.90 | 14.20 | 13.90 | 14.10 | 14.10 | 0.71% | 3,046 |
| Jul 24, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 22, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -0.71% | 1,546 |
| Jul 21, 2025 | 13.50 | 14.90 | 13.50 | 14.10 | 14.10 | 4.44% | 9,668 |
| Jul 18, 2025 | 13.10 | 13.50 | 13.10 | 13.50 | 13.50 | 4.65% | 2,290 |
| Jul 17, 2025 | 13.40 | 13.40 | 12.90 | 12.90 | 12.90 | -5.15% | 1,282 |
| Jul 16, 2025 | 13.30 | 13.70 | 13.30 | 13.60 | 13.60 | 4.62% | 5,143 |
| Jul 15, 2025 | 12.00 | 13.00 | 11.80 | 13.00 | 13.00 | 10.17% | 7,739 |
| Jul 14, 2025 | 12.30 | 12.30 | 11.80 | 11.80 | 11.80 | -1.67% | 1,850 |
| Jul 11, 2025 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | -1.64% | 1,231 |
| Jul 10, 2025 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | -1.61% | 242 |
| Jul 9, 2025 | 12.00 | 12.60 | 12.00 | 12.40 | 12.40 | 5.98% | 3,122 |
| Jul 8, 2025 | 11.30 | 12.00 | 11.30 | 11.70 | 11.70 | 4.46% | 8,068 |
| Jul 7, 2025 | 10.70 | 11.20 | 10.70 | 11.20 | 11.20 | 4.67% | 11,976 |
| Jul 4, 2025 | 10.80 | 10.90 | 10.60 | 10.70 | 10.70 | -0.93% | 5,111 |
| Jul 3, 2025 | 11.10 | 11.60 | 10.80 | 10.80 | 10.80 | -1.82% | 8,853 |
| Jul 2, 2025 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | - | 1,159 |
| Jul 1, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | - | 2,628 |
| Jun 30, 2025 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | - | 14,130 |
| Jun 27, 2025 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | 1.85% | 9,793 |
| Jun 26, 2025 | 10.50 | 11.00 | 10.10 | 10.80 | 10.80 | 2.86% | 14,803 |
| Jun 25, 2025 | 10.50 | 10.50 | 10.40 | 10.50 | 10.50 | 0.96% | 558 |
| Jun 24, 2025 | 9.95 | 10.40 | 9.95 | 10.40 | 10.40 | 6.67% | 2,652 |
| Jun 23, 2025 | 10.00 | 10.60 | 9.65 | 9.75 | 9.75 | -1.52% | 16,205 |
| Jun 19, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | 30 |
| Jun 18, 2025 | 9.85 | 10.60 | 9.70 | 10.00 | 10.00 | -0.99% | 17,331 |
| Jun 17, 2025 | 10.20 | 10.20 | 9.40 | 10.10 | 10.10 | - | 17,547 |
| Jun 16, 2025 | 9.90 | 10.10 | 9.90 | 10.10 | 10.10 | 2.02% | 1,526 |
| Jun 13, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | 1,615 |
| Jun 12, 2025 | 10.10 | 10.20 | 9.90 | 10.10 | 10.10 | -1.94% | 37,028 |
| Jun 11, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 73 |
| Jun 10, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | - | 16 |
| Jun 9, 2025 | 10.00 | 10.60 | 9.75 | 10.30 | 10.30 | 1.98% | 9,807 |
| Jun 5, 2025 | 10.00 | 10.30 | 10.00 | 10.10 | 10.10 | 1.00% | 8,349 |
| Jun 4, 2025 | 10.10 | 10.10 | 9.85 | 10.00 | 10.00 | -0.99% | 2,515 |
| Jun 3, 2025 | 10.20 | 10.30 | 10.00 | 10.10 | 10.10 | 1.00% | 4,214 |
| Jun 2, 2025 | 10.40 | 10.50 | 10.00 | 10.00 | 10.00 | -0.99% | 3,346 |
| May 30, 2025 | 9.90 | 10.10 | 8.65 | 10.10 | 10.10 | 2.54% | 16,395 |
| May 28, 2025 | 8.75 | 11.00 | 8.75 | 9.85 | 9.85 | 17.96% | 18,777 |
| May 27, 2025 | 8.40 | 8.40 | 8.10 | 8.35 | 8.35 | -0.60% | 12,333 |
| May 26, 2025 | 8.10 | 9.00 | 7.50 | 8.40 | 8.40 | 6.33% | 27,585 |
| May 23, 2025 | 7.95 | 8.10 | 7.90 | 7.90 | 7.90 | - | 1,320 |
| May 22, 2025 | 8.00 | 8.15 | 7.90 | 7.90 | 7.90 | 0.64% | 6,527 |
| May 21, 2025 | 8.10 | 8.10 | 7.80 | 7.85 | 7.85 | -0.63% | 9,495 |