Uswe Sports AB (publ) (STO:USWE)
Sweden · Delayed Price · Currency is SEK 7.45
+0.55 (7.97%)
Oct 14, 2026, 12:35 PM CET
Uswe Sports AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 7.10 | 7.45 | 7.10 | 7.45 | 7.45 | 7.97% | 5,952 |
| Oct 13, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 12 |
| Oct 12, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -1.41% | 1,912 |
| Oct 9, 2026 | 7.05 | 7.10 | 6.95 | 7.10 | 7.10 | 3.65% | 1,962 |
| Oct 8, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | -0.72% | 174 |
| Oct 7, 2026 | 7.05 | 7.05 | 6.90 | 6.90 | 6.90 | -2.13% | 826 |
| Oct 5, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 14 |
| Oct 2, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | 14 |
| Oct 1, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -3.45% | 41 |
| Sep 30, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.84% | 60 |
| Sep 29, 2026 | 7.05 | 7.20 | 7.05 | 7.05 | 7.05 | 2.17% | 2,228 |
| Sep 28, 2026 | 7.05 | 7.05 | 6.90 | 6.90 | 6.90 | -2.13% | 849 |
| Sep 25, 2026 | 7.10 | 7.10 | 7.00 | 7.05 | 7.05 | -1.40% | 2,104 |
| Sep 22, 2026 | 7.00 | 7.20 | 7.00 | 7.15 | 7.15 | -1.38% | 4,982 |
| Sep 21, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.84% | 60 |
| Sep 18, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 22 |
| Sep 17, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | 41 |
| Sep 16, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | 228 |
| Sep 15, 2026 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -1.40% | 225 |
| Sep 9, 2026 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | -3.38% | 3,286 |
| Sep 8, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | - | 1,330 |
| Sep 7, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | 75 |
| Sep 4, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 1.36% | 2,550 |
| 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 |