Uswe Sports AB (publ) (STO:USWE)
Sweden
· Delayed Price · Currency is SEK 12.00
-0.60 (-4.76%)
Apr 28, 2026, 4:58 PM CET
Uswe Sports AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 9.80 | 10.10 | 9.70 | 9.75 | 9.75 | 3.17% | 8,330 |
| Mar 24, 2026 | 9.90 | 9.90 | 9.45 | 9.45 | 9.45 | -3.08% | 12,090 |
| Mar 23, 2026 | 9.65 | 10.10 | 9.55 | 9.75 | 9.75 | - | 11,388 |
| Mar 20, 2026 | 9.75 | 9.90 | 9.65 | 9.75 | 9.75 | -3.47% | 10,249 |
| Mar 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.59% | 3 |
| Mar 17, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | -2.50% | 187 |
| Mar 13, 2026 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | 1.01% | 10,495 |
| Mar 12, 2026 | 9.80 | 10.20 | 9.65 | 9.90 | 9.90 | 1.54% | 13,053 |
| Mar 11, 2026 | 10.40 | 10.40 | 9.75 | 9.75 | 9.75 | -3.47% | 5,581 |
| Mar 10, 2026 | 10.30 | 11.50 | 10.00 | 10.10 | 10.10 | -0.98% | 17,165 |
| Mar 9, 2026 | 9.90 | 10.20 | 9.65 | 10.20 | 10.20 | 5.15% | 7,484 |
| Mar 6, 2026 | 9.70 | 9.75 | 9.65 | 9.70 | 9.70 | - | 5,616 |
| Mar 5, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.00% | 104 |
| Mar 4, 2026 | 9.80 | 10.10 | 9.45 | 10.00 | 10.00 | - | 15,063 |
| Mar 3, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 2,133 |
| Mar 2, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | 76 |
| Feb 27, 2026 | 10.20 | 10.50 | 10.00 | 10.30 | 10.30 | - | 6,731 |
| Feb 26, 2026 | 10.40 | 10.50 | 10.30 | 10.30 | 10.30 | -2.83% | 2,957 |
| Feb 25, 2026 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | 0.95% | 1,271 |
| Feb 24, 2026 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | -2.78% | 1,654 |
| Feb 23, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 0.93% | 1,890 |
| Feb 20, 2026 | 10.40 | 11.00 | 10.10 | 10.70 | 10.70 | 7.00% | 13,068 |
| Feb 19, 2026 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | 3.09% | 6,503 |
| Feb 18, 2026 | 10.30 | 10.80 | 9.70 | 9.70 | 9.70 | -3.96% | 12,557 |
| Feb 17, 2026 | 10.20 | 10.60 | 10.10 | 10.10 | 10.10 | - | 6,828 |
| Feb 16, 2026 | 10.30 | 11.20 | 9.95 | 10.10 | 10.10 | -1.94% | 23,609 |
| Feb 13, 2026 | 10.80 | 10.80 | 9.95 | 10.30 | 10.30 | -4.63% | 22,897 |
| Feb 12, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -1.82% | 305 |
| Feb 11, 2026 | 10.90 | 11.00 | 10.80 | 11.00 | 11.00 | -0.90% | 1,892 |
| Feb 10, 2026 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | -0.89% | 52 |
| Feb 6, 2026 | 10.80 | 11.20 | 10.80 | 11.20 | 11.20 | 2.75% | 3,989 |
| Feb 5, 2026 | 11.30 | 11.30 | 10.80 | 10.90 | 10.90 | -3.54% | 3,589 |
| Feb 4, 2026 | 11.40 | 12.30 | 11.30 | 11.30 | 11.30 | -2.59% | 11,819 |
| Feb 3, 2026 | 11.70 | 11.80 | 11.30 | 11.60 | 11.60 | -0.85% | 7,227 |
| Feb 2, 2026 | 11.50 | 12.20 | 11.50 | 11.70 | 11.70 | 2.63% | 12,299 |
| Jan 30, 2026 | 12.40 | 12.50 | 11.40 | 11.40 | 11.40 | -5.00% | 17,273 |
| Jan 29, 2026 | 13.60 | 13.60 | 11.40 | 12.00 | 12.00 | -11.11% | 19,167 |
| Jan 28, 2026 | 13.90 | 13.90 | 13.50 | 13.50 | 13.50 | -0.74% | 784 |
| Jan 26, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | -0.73% | 13 |
| Jan 23, 2026 | 13.70 | 13.70 | 13.60 | 13.70 | 13.70 | -1.44% | 2,118 |
| Jan 22, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | 44 |
| Jan 21, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | - | 488 |
| Jan 20, 2026 | 14.20 | 14.20 | 13.80 | 13.80 | 13.80 | -2.13% | 549 |
| Jan 19, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -3.42% | 1,456 |
| Jan 16, 2026 | 14.30 | 14.60 | 14.30 | 14.60 | 14.60 | - | 1,000 |
| Jan 15, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.10% | 19 |
| Jan 14, 2026 | 14.60 | 14.60 | 14.30 | 14.30 | 14.30 | -1.38% | 140 |
| Jan 13, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 351 |
| Jan 12, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 0.69% | 500 |
| Jan 9, 2026 | 14.40 | 14.80 | 14.40 | 14.40 | 14.40 | -0.69% | 642 |
| Jan 7, 2026 | 14.60 | 14.70 | 14.50 | 14.50 | 14.50 | 1.40% | 555 |
| Jan 5, 2026 | 14.20 | 14.30 | 14.00 | 14.30 | 14.30 | 0.70% | 1,284 |
| Jan 2, 2026 | 14.20 | 14.30 | 14.00 | 14.20 | 14.20 | - | 976 |
| Dec 30, 2025 | 14.20 | 14.20 | 14.00 | 14.20 | 14.20 | 2.90% | 1,753 |
| Dec 29, 2025 | 14.40 | 14.40 | 13.80 | 13.80 | 13.80 | -3.50% | 272 |
| Dec 23, 2025 | 14.00 | 14.30 | 14.00 | 14.30 | 14.30 | 2.14% | 1,595 |
| Dec 22, 2025 | 13.60 | 14.00 | 13.60 | 14.00 | 14.00 | 0.72% | 593 |
| Dec 19, 2025 | 14.30 | 14.30 | 13.90 | 13.90 | 13.90 | -0.71% | 1,644 |
| Dec 18, 2025 | 14.40 | 14.40 | 14.00 | 14.00 | 14.00 | - | 141 |
| Dec 17, 2025 | 14.10 | 14.40 | 14.00 | 14.00 | 14.00 | -2.10% | 488 |
| Dec 16, 2025 | 14.60 | 14.60 | 13.80 | 14.30 | 14.30 | -1.38% | 4,671 |
| Dec 15, 2025 | 14.90 | 14.90 | 14.00 | 14.50 | 14.50 | -2.68% | 6,017 |
| Dec 12, 2025 | 14.20 | 15.00 | 14.20 | 14.90 | 14.90 | 4.93% | 3,679 |
| Dec 11, 2025 | 14.80 | 14.80 | 13.80 | 14.20 | 14.20 | -4.05% | 5,909 |
| Dec 10, 2025 | 14.50 | 14.80 | 14.00 | 14.80 | 14.80 | 2.07% | 6,695 |
| Dec 9, 2025 | 14.00 | 14.50 | 13.60 | 14.50 | 14.50 | - | 6,908 |
| Dec 8, 2025 | 13.90 | 14.60 | 13.90 | 14.50 | 14.50 | 5.84% | 4,845 |
| Dec 5, 2025 | 14.40 | 14.50 | 13.70 | 13.70 | 13.70 | -5.52% | 8,577 |
| Dec 4, 2025 | 14.80 | 14.80 | 13.70 | 14.50 | 14.50 | - | 7,030 |
| Dec 3, 2025 | 14.80 | 14.80 | 13.70 | 14.50 | 14.50 | - | 11,029 |
| Dec 2, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 3.57% | 1,040 |
| Dec 1, 2025 | 14.80 | 14.80 | 13.80 | 14.00 | 14.00 | -5.41% | 9,669 |
| Nov 28, 2025 | 14.20 | 14.80 | 13.80 | 14.80 | 14.80 | 1.37% | 7,856 |
| Nov 27, 2025 | 14.00 | 15.00 | 13.90 | 14.60 | 14.60 | 2.10% | 9,757 |
| Nov 26, 2025 | 14.30 | 14.30 | 14.00 | 14.30 | 14.30 | -0.69% | 1,291 |
| Nov 25, 2025 | 14.60 | 14.70 | 14.40 | 14.40 | 14.40 | 2.13% | 4,281 |
| Nov 24, 2025 | 13.60 | 15.00 | 13.60 | 14.10 | 14.10 | 2.92% | 11,306 |
| Nov 21, 2025 | 14.00 | 14.50 | 13.00 | 13.70 | 13.70 | -4.86% | 13,914 |
| Nov 20, 2025 | 14.20 | 15.30 | 11.70 | 14.40 | 14.40 | - | 18,942 |
| Nov 18, 2025 | 14.40 | 14.70 | 14.10 | 14.40 | 14.40 | -1.37% | 5,935 |