Uswe Sports AB (publ) (STO:USWE)
Sweden · Delayed Price · Currency is SEK 7.45
+0.10 (1.36%)
Sep 4, 2026, 3:32 PM CET
Uswe Sports AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | 3,571 |
| Sep 2, 2026 | 7.45 | 7.45 | 7.25 | 7.25 | 7.25 | -2.03% | 550 |
| Sep 1, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | -1.33% | 2,167 |
| Aug 31, 2026 | 7.60 | 7.65 | 7.50 | 7.50 | 7.50 | -1.32% | 4,225 |
| Aug 27, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 50 |
| Aug 25, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | 10 |
| Aug 24, 2026 | 7.40 | 7.55 | 7.40 | 7.55 | 7.55 | 2.72% | 2,363 |
| Aug 21, 2026 | 7.75 | 7.80 | 7.30 | 7.35 | 7.35 | -2.65% | 10,229 |
| Aug 20, 2026 | 7.70 | 7.75 | 7.40 | 7.55 | 7.55 | -1.95% | 9,062 |
| Aug 19, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.14% | 197 |
| Aug 18, 2026 | 7.70 | 7.95 | 7.50 | 7.95 | 7.95 | 2.58% | 6,159 |
| Aug 17, 2026 | 7.80 | 8.00 | 7.75 | 7.75 | 7.75 | -1.27% | 911 |
| Aug 14, 2026 | 7.80 | 8.40 | 7.70 | 7.85 | 7.85 | -1.26% | 4,263 |
| Aug 13, 2026 | 8.00 | 8.15 | 7.80 | 7.95 | 7.95 | -0.62% | 8,207 |
| Aug 12, 2026 | 7.90 | 8.05 | 7.70 | 8.00 | 8.00 | 0.63% | 11,125 |
| Aug 11, 2026 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | 1.92% | 958 |
| Aug 10, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -2.50% | 9,871 |
| Aug 7, 2026 | 8.05 | 8.15 | 7.80 | 8.00 | 8.00 | - | 5,137 |
| Aug 6, 2026 | 7.60 | 8.00 | 7.60 | 8.00 | 8.00 | 5.26% | 8,199 |
| Aug 5, 2026 | 7.75 | 7.75 | 7.35 | 7.60 | 7.60 | -1.30% | 16,397 |
| Aug 4, 2026 | 7.70 | 7.70 | 7.60 | 7.70 | 7.70 | - | 11,928 |
| Aug 3, 2026 | 7.75 | 8.00 | 7.50 | 7.70 | 7.70 | 0.65% | 18,498 |
| Jul 31, 2026 | 7.85 | 7.85 | 7.00 | 7.65 | 7.65 | -4.37% | 27,964 |
| Jul 30, 2026 | 8.80 | 9.80 | 7.90 | 8.00 | 8.00 | -26.61% | 99,443 |
| Jul 29, 2026 | 10.20 | 10.90 | 10.20 | 10.90 | 10.90 | 5.83% | 4,199 |
| Jul 28, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1 |
| Jul 27, 2026 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | -0.96% | 3,645 |
| Jul 24, 2026 | 10.60 | 10.80 | 10.40 | 10.40 | 10.40 | - | 4,915 |
| Jul 23, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | 33 |
| Jul 21, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 1.92% | 110 |
| Jul 17, 2026 | 11.10 | 11.10 | 10.30 | 10.40 | 10.40 | -6.31% | 48,362 |
| Jul 16, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | 1,025 |
| Jul 15, 2026 | 10.80 | 11.20 | 10.80 | 11.20 | 11.20 | 0.90% | 246 |
| Jul 14, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | 62 |
| Jul 13, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | 176 |
| Jul 10, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 2 |
| Jul 9, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | 24 |
| Jul 8, 2026 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | 1.83% | 1,470 |
| Jul 7, 2026 | 10.90 | 11.20 | 10.90 | 10.90 | 10.90 | - | 5,480 |
| Jul 6, 2026 | 10.80 | 10.90 | 10.70 | 10.90 | 10.90 | -1.80% | 1,320 |
| Jul 3, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | - | 38 |
| Jul 2, 2026 | 10.90 | 11.40 | 10.90 | 11.10 | 11.10 | 0.91% | 10,743 |
| Jul 1, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | 7 |
| Jun 30, 2026 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 0.93% | 470 |
| Jun 29, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | - | 33 |
| Jun 26, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -0.93% | 15 |
| Jun 25, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 1.89% | 486 |
| Jun 24, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 9 |
| Jun 23, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 8 |
| Jun 22, 2026 | 10.80 | 10.80 | 10.40 | 10.60 | 10.60 | -1.85% | 2,460 |