Uswe Sports AB (publ) (STO:USWE)
Sweden · Delayed Price · Currency is SEK 11.30
0.00 (0.00%)
Jun 15, 2026, 5:29 PM CET
Uswe Sports AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |