Uswe Sports AB (publ) (STO:USWE)
Sweden · Delayed Price · Currency is SEK 7.85
-0.10 (-1.26%)
Aug 14, 2026, 4:21 PM CET
Uswe Sports AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |