Uswe Sports AB (publ) (STO:USWE)
Sweden · Delayed Price · Currency is SEK 11.90
+0.20 (1.71%)
May 26, 2026, 3:25 PM CET
Uswe Sports AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | 1.71% | 373 |
| May 25, 2026 | 12.10 | 12.10 | 11.70 | 11.70 | 11.70 | -1.68% | 333 |
| May 22, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 371 |
| May 21, 2026 | 11.90 | 11.90 | 11.80 | 11.90 | 11.90 | - | 2,809 |
| May 20, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | 50 |
| May 18, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,292 |
| May 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 6 |
| May 12, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | 35 |
| May 11, 2026 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | - | 85 |
| May 8, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -2.48% | 270 |
| May 7, 2026 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | - | 8,034 |
| May 6, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 5 |
| May 5, 2026 | 11.80 | 12.10 | 11.70 | 12.10 | 12.10 | - | 94 |
| May 4, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 2 |
| Apr 30, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 8 |
| Apr 29, 2026 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | 0.83% | 75 |
| Apr 28, 2026 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | -4.76% | 2,622 |
| Apr 27, 2026 | 11.90 | 12.60 | 11.90 | 12.60 | 12.60 | 5.00% | 2,463 |
| Apr 24, 2026 | 12.60 | 12.60 | 11.90 | 12.00 | 12.00 | -4.76% | 5,550 |
| Apr 23, 2026 | 12.30 | 12.60 | 12.30 | 12.60 | 12.60 | 0.80% | 84 |
| Apr 22, 2026 | 12.80 | 12.80 | 12.50 | 12.50 | 12.50 | - | 1,266 |
| Apr 20, 2026 | 12.30 | 12.80 | 12.20 | 12.50 | 12.50 | 1.63% | 14,916 |
| Apr 17, 2026 | 12.40 | 12.40 | 12.00 | 12.30 | 12.30 | -2.38% | 8,296 |
| Apr 16, 2026 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | - | 4,701 |
| Apr 15, 2026 | 12.20 | 12.60 | 12.20 | 12.60 | 12.60 | 4.13% | 1,362 |
| Apr 14, 2026 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | 2.54% | 110 |
| Apr 13, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -2.48% | 3 |
| Apr 10, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | 100 |
| Apr 8, 2026 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 2.56% | 3,485 |
| Apr 7, 2026 | 11.10 | 11.70 | 11.10 | 11.70 | 11.70 | 2.63% | 4,640 |
| Apr 2, 2026 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | 3.64% | 5,596 |
| Apr 1, 2026 | 10.30 | 11.20 | 10.20 | 11.00 | 11.00 | 10.00% | 23,918 |
| Mar 31, 2026 | 10.50 | 10.50 | 10.00 | 10.00 | 10.00 | -4.76% | 3,307 |
| Mar 30, 2026 | 10.30 | 10.70 | 10.30 | 10.50 | 10.50 | 1.94% | 3,869 |
| Mar 27, 2026 | 10.00 | 10.50 | 10.00 | 10.30 | 10.30 | 4.57% | 14,656 |
| Mar 26, 2026 | 10.00 | 10.30 | 9.70 | 9.85 | 9.85 | 1.03% | 6,501 |
| Mar 25, 2026 | 9.80 | 10.10 | 9.70 | 9.75 | 9.75 | 3.17% | 8,330 |
| Mar 24, 2026 | 9.90 | 9.90 | 9.45 | 9.45 | 9.45 | -3.08% | 12,090 |
| Mar 23, 2026 | 9.65 | 10.10 | 9.55 | 9.75 | 9.75 | - | 11,388 |
| Mar 20, 2026 | 9.75 | 9.90 | 9.65 | 9.75 | 9.75 | -3.47% | 10,249 |
| Mar 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.59% | 3 |
| Mar 17, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | -2.50% | 187 |
| Mar 13, 2026 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | 1.01% | 10,495 |
| Mar 12, 2026 | 9.80 | 10.20 | 9.65 | 9.90 | 9.90 | 1.54% | 13,053 |
| Mar 11, 2026 | 10.40 | 10.40 | 9.75 | 9.75 | 9.75 | -3.47% | 5,581 |
| Mar 10, 2026 | 10.30 | 11.50 | 10.00 | 10.10 | 10.10 | -0.98% | 17,165 |
| Mar 9, 2026 | 9.90 | 10.20 | 9.65 | 10.20 | 10.20 | 5.15% | 7,484 |
| Mar 6, 2026 | 9.70 | 9.75 | 9.65 | 9.70 | 9.70 | - | 5,616 |
| Mar 5, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.00% | 104 |
| Mar 4, 2026 | 9.80 | 10.10 | 9.45 | 10.00 | 10.00 | - | 15,063 |