Uswe Sports AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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