Uswe Sports AB (publ) (STO:USWE)
Sweden · Delayed Price · Currency is SEK 12.10
+0.30 (2.54%)
Apr 14, 2026, 1:20 PM CET
Uswe Sports AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 11.80 | 12.10 | 11.80 | 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 |
| Mar 3, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 2,133 |
| Mar 2, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | 76 |
| Feb 27, 2026 | 10.20 | 10.50 | 10.00 | 10.30 | 10.30 | - | 6,731 |
| Feb 26, 2026 | 10.40 | 10.50 | 10.30 | 10.30 | 10.30 | -2.83% | 2,957 |
| Feb 25, 2026 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | 0.95% | 1,271 |
| Feb 24, 2026 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | -2.78% | 1,654 |
| Feb 23, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 0.93% | 1,890 |
| Feb 20, 2026 | 10.40 | 11.00 | 10.10 | 10.70 | 10.70 | 7.00% | 13,068 |
| Feb 19, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | 3.09% | 6,503 |
| Feb 18, 2026 | 10.30 | 10.80 | 9.70 | 9.70 | 9.70 | -3.96% | 12,557 |
| Feb 17, 2026 | 10.20 | 10.60 | 10.10 | 10.10 | 10.10 | - | 6,828 |
| Feb 16, 2026 | 10.30 | 11.20 | 9.95 | 10.10 | 10.10 | -1.94% | 23,609 |
| Feb 13, 2026 | 10.80 | 10.80 | 9.95 | 10.30 | 10.30 | -4.63% | 22,897 |
| Feb 12, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -1.82% | 305 |
| Feb 11, 2026 | 10.90 | 11.00 | 10.80 | 11.00 | 11.00 | -0.90% | 1,892 |
| Feb 10, 2026 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | -0.89% | 52 |
| 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 |