Uswe Sports AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	10.90	10.90	10.60	10.80	10.80	-0.92%	2,300
Jun 17, 2026	10.90	10.90	10.60	10.90	10.90	-	19
Jun 16, 2026	11.00	11.00	10.60	10.90	10.90	-3.54%	6,436
Jun 15, 2026	11.30	11.30	11.30	11.30	11.30	-	7
Jun 12, 2026	11.00	11.30	10.60	11.30	11.30	2.73%	5,493
Jun 11, 2026	11.00	11.00	11.00	11.00	11.00	-	8
Jun 10, 2026	10.80	11.00	10.80	11.00	11.00	-1.79%	107
Jun 9, 2026	11.20	11.20	10.90	11.20	11.20	-	113
Jun 8, 2026	12.10	12.10	11.10	11.20	11.20	-6.67%	7,362
Jun 5, 2026	11.80	12.00	11.70	12.00	12.00	-0.83%	53
Jun 4, 2026	12.10	12.10	12.00	12.10	12.10	-	3,065
Jun 3, 2026	12.20	12.20	12.10	12.10	12.10	-3.20%	1,512
Jun 2, 2026	12.50	12.50	12.50	12.50	12.50	0.81%	33
Jun 1, 2026	12.20	12.40	12.20	12.40	12.40	1.64%	1,782
May 29, 2026	13.50	13.50	12.00	12.20	12.20	-3.17%	5,918
May 28, 2026	12.50	12.60	12.50	12.60	12.60	2.44%	1,725
May 27, 2026	12.00	12.40	11.90	12.30	12.30	3.36%	8,895
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