Skip to main content
Uswe Sports AB (publ) (STO:USWE)
Sweden flag Sweden · Delayed Price · Currency is SEK
10.20
+0.50 (5.15%)
Mar 9, 2026, 3:29 PM CET

Uswe Sports AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.9010.209.6510.20-5.15%5,984
Mar 6, 20269.709.759.659.709.70-5,616
Mar 5, 20269.709.709.709.709.70-3.00%104
Mar 4, 20269.8010.109.4510.0010.00-15,063
Mar 3, 202610.1010.1010.0010.0010.00-0.99%2,133
Mar 2, 202610.1010.1010.1010.1010.10-1.94%76
Feb 27, 202610.2010.5010.0010.3010.30-6,731
Feb 26, 202610.4010.5010.3010.3010.30-2.83%2,957
Feb 25, 202610.3010.6010.3010.6010.600.95%1,271
Feb 24, 202611.0011.0010.5010.5010.50-2.78%1,654
Feb 23, 202610.7010.8010.7010.8010.800.93%1,890
Feb 20, 202610.4011.0010.1010.7010.707.00%13,068
Feb 19, 202610.0011.0010.0010.0010.003.09%6,503
Feb 18, 202610.3010.809.709.709.70-3.96%12,557
Feb 17, 202610.2010.6010.1010.1010.10-6,828
Feb 16, 202610.3011.209.9510.1010.10-1.94%23,609
Feb 13, 202610.8010.809.9510.3010.30-4.63%22,897
Feb 12, 202610.9010.9010.8010.8010.80-1.82%305
Feb 11, 202610.9011.0010.8011.0011.00-0.90%1,892
Feb 10, 202610.8011.1010.8011.1011.10-0.89%52
Feb 6, 202610.8011.2010.8011.2011.202.75%3,989
Feb 5, 202611.3011.3010.8010.9010.90-3.54%3,589
Feb 4, 202611.4012.3011.3011.3011.30-2.59%11,819
Feb 3, 202611.7011.8011.3011.6011.60-0.85%7,227
Feb 2, 202611.5012.2011.5011.7011.702.63%12,299
Jan 30, 202612.4012.5011.4011.4011.40-5.00%17,273
Jan 29, 202613.6013.6011.4012.0012.00-11.11%19,167
Jan 28, 202613.9013.9013.5013.5013.50-0.74%784
Jan 26, 202613.5013.6013.5013.6013.60-0.73%13
Jan 23, 202613.7013.7013.6013.7013.70-1.44%2,118
Jan 22, 202613.9013.9013.9013.9013.900.72%44
Jan 21, 202613.9013.9013.8013.8013.80-488
Jan 20, 202614.2014.2013.8013.8013.80-2.13%549
Jan 19, 202614.2014.2014.1014.1014.10-3.42%1,456
Jan 16, 202614.3014.6014.3014.6014.60-1,000
Jan 15, 202614.6014.6014.6014.6014.602.10%19
Jan 14, 202614.6014.6014.3014.3014.30-1.38%140
Jan 13, 202614.5014.5014.5014.5014.50-351
Jan 12, 202614.3014.5014.3014.5014.500.69%500
Jan 9, 202614.4014.8014.4014.4014.40-0.69%642
Jan 7, 202614.6014.7014.5014.5014.501.40%555
Jan 5, 202614.2014.3014.0014.3014.300.70%1,284
Jan 2, 202614.2014.3014.0014.2014.20-976
Dec 30, 202514.2014.2014.0014.2014.202.90%1,753
Dec 29, 202514.4014.4013.8013.8013.80-3.50%272
Dec 23, 202514.0014.3014.0014.3014.302.14%1,595
Dec 22, 202513.6014.0013.6014.0014.000.72%593
Dec 19, 202514.3014.3013.9013.9013.90-0.71%1,644
Dec 18, 202514.4014.4014.0014.0014.00-141
Dec 17, 202514.1014.4014.0014.0014.00-2.10%488
Dec 16, 202514.6014.6013.8014.3014.30-1.38%4,671
Dec 15, 202514.9014.9014.0014.5014.50-2.68%6,017
Dec 12, 202514.2015.0014.2014.9014.904.93%3,679
Dec 11, 202514.8014.8013.8014.2014.20-4.05%5,909
Dec 10, 202514.5014.8014.0014.8014.802.07%6,695
Dec 9, 202514.0014.5013.6014.5014.50-6,908
Dec 8, 202513.9014.6013.9014.5014.505.84%4,845
Dec 5, 202514.4014.5013.7013.7013.70-5.52%8,577
Dec 4, 202514.8014.8013.7014.5014.50-7,030
Dec 3, 202514.8014.8013.7014.5014.50-11,029
Dec 2, 202514.5014.5014.5014.5014.503.57%1,040
Dec 1, 202514.8014.8013.8014.0014.00-5.41%9,669
Nov 28, 202514.2014.8013.8014.8014.801.37%7,856
Nov 27, 202514.0015.0013.9014.6014.602.10%9,757
Nov 26, 202514.3014.3014.0014.3014.30-0.69%1,291
Nov 25, 202514.6014.7014.4014.4014.402.13%4,281
Nov 24, 202513.6015.0013.6014.1014.102.92%11,306
Nov 21, 202514.0014.5013.0013.7013.70-4.86%13,914
Nov 20, 202514.2015.3011.7014.4014.40-18,942
Nov 18, 202514.4014.7014.1014.4014.40-1.37%5,935
Nov 17, 202514.6014.6014.6014.6014.60-1.35%20
Nov 14, 202514.8014.8014.8014.8014.80-36
Nov 13, 202514.3017.3014.3014.8014.802.78%3,472
Nov 12, 202514.4014.4014.4014.4014.402.86%34
Nov 11, 202514.0014.0014.0014.0014.00-87
Nov 10, 202514.0014.0014.0014.0014.00-0.71%341
Nov 7, 202514.5014.7013.9014.1014.10-2.76%9,302
Nov 6, 202514.0014.5014.0014.5014.503.57%1,051
Nov 5, 202515.3015.3014.0014.0014.00-7.89%5,272
Nov 4, 202515.7015.7015.2015.2015.20-3.80%1,300
Nov 3, 202515.8015.8015.6015.8015.800.64%6,065
Oct 31, 202515.6015.7015.4015.7015.70-2,706
Oct 30, 202516.8016.8014.4015.7015.70-8.72%34,080
Oct 29, 202516.8017.6016.3017.2017.205.52%12,479
Oct 28, 202516.5016.5016.3016.3016.301.24%387
Oct 27, 202516.3016.3016.1016.1016.10-1.23%141
Oct 24, 202516.3016.5016.2016.3016.30-0.61%3,330
Oct 22, 202516.4016.4016.4016.4016.40-1,907
Oct 20, 202516.5016.5016.4016.4016.40-0.61%149
Oct 17, 202516.3016.6016.2016.5016.50-2,250
Oct 16, 202516.7016.7016.5016.5016.50-2.94%1,213
Oct 15, 202517.0017.0017.0017.0017.00-1.16%789
Oct 14, 202516.9017.2016.9017.2017.200.58%6,850
Oct 13, 202517.4017.4017.1017.1017.101.18%1,297
Oct 10, 202516.9016.9016.9016.9016.90-3.98%3,361
Oct 9, 202517.6018.1017.6017.6017.600.57%4,712
Oct 8, 202516.9017.8016.9017.5017.504.79%2,669
Oct 7, 202517.0017.1016.7016.7016.70-2,996
Oct 6, 202515.7016.7015.7016.7016.704.37%5,995
Oct 3, 202516.0016.2015.6016.0016.00-0.62%6,502