USWE Sports AB USWE
OMXSTO · Sweden · Consumer Durables
SEK 7.00-0.25 (-3.45%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 7.25 | +2.84% | SEK 7.25 | SEK 7.25 | SEK 7.25 | 60 |
| 2026-09-29 | SEK 7.05 | +2.17% | SEK 7.05 | SEK 7.20 | SEK 7.05 | 2.23K |
| 2026-09-28 | SEK 6.90 | -2.13% | SEK 7.05 | SEK 7.05 | SEK 6.90 | 849 |
| 2026-09-25 | SEK 7.05 | -1.40% | SEK 7.10 | SEK 7.10 | SEK 7.00 | 2.10K |
| 2026-09-24 | SEK 7.15 | 0.00% | SEK 7.15 | SEK 7.15 | SEK 7.15 | 0 |
| 2026-09-23 | SEK 7.15 | 0.00% | SEK 7.15 | SEK 7.15 | SEK 7.15 | 0 |
| 2026-09-22 | SEK 7.15 | -1.38% | SEK 7.00 | SEK 7.20 | SEK 7.00 | 4.98K |
| 2026-09-21 | SEK 7.25 | +2.84% | SEK 7.25 | SEK 7.25 | SEK 7.25 | 60 |
| 2026-09-18 | SEK 7.05 | 0.00% | SEK 7.05 | SEK 7.05 | SEK 7.05 | 22 |
| 2026-09-17 | SEK 7.05 | -0.70% | SEK 7.05 | SEK 7.05 | SEK 7.05 | 41 |
| 2026-09-16 | SEK 7.10 | +0.71% | SEK 7.10 | SEK 7.10 | SEK 7.10 | 228 |
| 2026-09-15 | SEK 7.05 | -1.40% | SEK 7.15 | SEK 7.15 | SEK 7.05 | 225 |
| 2026-09-14 | SEK 7.15 | 0.00% | SEK 7.15 | SEK 7.15 | SEK 7.15 | 0 |
| 2026-09-11 | SEK 7.15 | 0.00% | SEK 7.15 | SEK 7.15 | SEK 7.15 | 0 |
| 2026-09-10 | SEK 7.15 | 0.00% | SEK 7.15 | SEK 7.15 | SEK 7.15 | 0 |
| 2026-09-09 | SEK 7.15 | -3.38% | SEK 7.25 | SEK 7.25 | SEK 7.15 | 3.29K |
| 2026-09-08 | SEK 7.40 | 0.00% | SEK 7.35 | SEK 7.40 | SEK 7.35 | 1.33K |
| 2026-09-07 | SEK 7.40 | -0.67% | SEK 7.40 | SEK 7.40 | SEK 7.40 | 75 |
| 2026-09-04 | SEK 7.45 | +1.36% | SEK 7.40 | SEK 7.45 | SEK 7.40 | 2.55K |
| 2026-09-03 | SEK 7.35 | +1.38% | SEK 7.35 | SEK 7.35 | SEK 7.35 | 3.57K |
| 2026-09-02 | SEK 7.25 | -2.03% | SEK 7.45 | SEK 7.45 | SEK 7.25 | 550 |
| 2026-09-01 | SEK 7.40 | -1.33% | SEK 7.45 | SEK 7.45 | SEK 7.40 | 2.17K |
| 2026-08-31 | SEK 7.50 | -1.32% | SEK 7.60 | SEK 7.65 | SEK 7.50 | 4.23K |
| 2026-08-28 | SEK 7.60 | 0.00% | SEK 7.60 | SEK 7.60 | SEK 7.60 | 0 |
| 2026-08-27 | SEK 7.60 | 0.00% | SEK 7.60 | SEK 7.60 | SEK 7.60 | 50 |
| 2026-08-26 | SEK 7.60 | 0.00% | SEK 7.60 | SEK 7.60 | SEK 7.60 | 0 |
| 2026-08-25 | SEK 7.60 | +0.66% | SEK 7.60 | SEK 7.60 | SEK 7.60 | 10 |
| 2026-08-24 | SEK 7.55 | +2.72% | SEK 7.40 | SEK 7.55 | SEK 7.40 | 2.36K |
| 2026-08-21 | SEK 7.35 | -2.65% | SEK 7.75 | SEK 7.80 | SEK 7.30 | 10.23K |
| 2026-08-20 | SEK 7.55 | -1.95% | SEK 7.70 | SEK 7.75 | SEK 7.40 | 9.06K |
| 2026-08-19 | SEK 7.70 | -3.14% | SEK 7.70 | SEK 7.70 | SEK 7.70 | 197 |
| 2026-08-18 | SEK 7.95 | +2.58% | SEK 7.70 | SEK 7.95 | SEK 7.50 | 6.16K |
| 2026-08-17 | SEK 7.75 | -1.27% | SEK 7.80 | SEK 8.00 | SEK 7.75 | 911 |
| 2026-08-14 | SEK 7.85 | -1.26% | SEK 7.80 | SEK 8.40 | SEK 7.70 | 4.26K |
| 2026-08-13 | SEK 7.95 | -0.63% | SEK 8.00 | SEK 8.15 | SEK 7.80 | 8.21K |
| 2026-08-12 | SEK 8.00 | +0.63% | SEK 7.90 | SEK 8.05 | SEK 7.70 | 11.13K |
| 2026-08-11 | SEK 7.95 | +1.92% | SEK 7.85 | SEK 7.95 | SEK 7.85 | 958 |
| 2026-08-10 | SEK 7.80 | -2.50% | SEK 7.85 | SEK 7.85 | SEK 7.80 | 9.87K |
| 2026-08-07 | SEK 8.00 | 0.00% | SEK 8.05 | SEK 8.15 | SEK 7.80 | 5.14K |
| 2026-08-06 | SEK 8.00 | +5.26% | SEK 7.60 | SEK 8.00 | SEK 7.60 | 8.20K |
| 2026-08-05 | SEK 7.60 | -1.30% | SEK 7.75 | SEK 7.75 | SEK 7.35 | 16.40K |
| 2026-08-04 | SEK 7.70 | 0.00% | SEK 7.70 | SEK 7.70 | SEK 7.60 | 11.93K |
| 2026-08-03 | SEK 7.70 | +0.65% | SEK 7.75 | SEK 8.00 | SEK 7.50 | 18.50K |
| 2026-07-31 | SEK 7.65 | -4.37% | SEK 7.85 | SEK 7.85 | SEK 7.00 | 27.96K |
| 2026-07-30 | SEK 8.00 | -26.61% | SEK 8.80 | SEK 9.80 | SEK 7.90 | 99.44K |
| 2026-07-29 | SEK 10.90 | +5.83% | SEK 10.20 | SEK 10.90 | SEK 10.20 | 4.20K |
| 2026-07-28 | SEK 10.30 | 0.00% | SEK 10.30 | SEK 10.30 | SEK 10.30 | 1 |
| 2026-07-27 | SEK 10.30 | -0.96% | SEK 10.30 | SEK 10.30 | SEK 10.20 | 3.65K |
| 2026-07-24 | SEK 10.40 | 0.00% | SEK 10.60 | SEK 10.80 | SEK 10.40 | 4.92K |
| 2026-07-23 | SEK 10.40 | -1.89% | SEK 10.40 | SEK 10.40 | SEK 10.40 | 40.03K |
| 2026-07-22 | SEK 10.60 | 0.00% | SEK 10.60 | SEK 10.60 | SEK 10.60 | 0 |
| 2026-07-21 | SEK 10.60 | +1.92% | SEK 10.50 | SEK 10.60 | SEK 10.50 | 110 |
| 2026-07-20 | SEK 10.40 | 0.00% | SEK 10.40 | SEK 10.40 | SEK 10.40 | 0 |
| 2026-07-17 | SEK 10.40 | -6.31% | SEK 11.10 | SEK 11.10 | SEK 10.30 | 48.36K |
| 2026-07-16 | SEK 11.10 | -0.89% | SEK 11.10 | SEK 11.10 | SEK 11.10 | 1.03K |
| 2026-07-15 | SEK 11.20 | +0.90% | SEK 10.80 | SEK 11.20 | SEK 10.80 | 246 |
| 2026-07-14 | SEK 11.10 | +1.83% | SEK 11.10 | SEK 11.10 | SEK 11.10 | 62 |
| 2026-07-13 | SEK 10.90 | -0.91% | SEK 10.90 | SEK 10.90 | SEK 10.90 | 176 |
| 2026-07-10 | SEK 11.00 | 0.00% | SEK 11.00 | SEK 11.00 | SEK 11.00 | 2 |
| 2026-07-09 | SEK 11.00 | -0.90% | SEK 11.00 | SEK 11.00 | SEK 11.00 | 24 |
| 2026-07-08 | SEK 11.10 | +1.83% | SEK 10.80 | SEK 11.10 | SEK 10.80 | 1.47K |
| 2026-07-07 | SEK 10.90 | 0.00% | SEK 10.90 | SEK 11.20 | SEK 10.90 | 5.48K |
| 2026-07-06 | SEK 10.90 | -1.80% | SEK 10.80 | SEK 10.90 | SEK 10.70 | 1.32K |
| 2026-07-03 | SEK 11.10 | 0.00% | SEK 11.00 | SEK 11.10 | SEK 11.00 | 38 |
| 2026-07-02 | SEK 11.10 | +0.91% | SEK 10.90 | SEK 11.40 | SEK 10.90 | 10.74K |
| 2026-07-01 | SEK 11.00 | +1.85% | SEK 11.00 | SEK 11.00 | SEK 11.00 | 7 |
| 2026-06-30 | SEK 10.80 | +0.93% | SEK 10.50 | SEK 10.80 | SEK 10.50 | 470 |
| 2026-06-29 | SEK 10.70 | 0.00% | SEK 10.80 | SEK 10.80 | SEK 10.70 | 33 |
| 2026-06-26 | SEK 10.70 | -0.93% | SEK 10.80 | SEK 10.80 | SEK 10.70 | 15 |
| 2026-06-25 | SEK 10.80 | +1.89% | SEK 10.60 | SEK 10.80 | SEK 10.60 | 486 |
| 2026-06-24 | SEK 10.60 | 0.00% | SEK 10.60 | SEK 10.60 | SEK 10.60 | 9 |
| 2026-06-23 | SEK 10.60 | 0.00% | SEK 10.60 | SEK 10.60 | SEK 10.60 | 8 |
| 2026-06-22 | SEK 10.60 | -1.85% | SEK 10.80 | SEK 10.80 | SEK 10.40 | 2.46K |
| 2026-06-18 | SEK 10.80 | -0.92% | SEK 10.90 | SEK 10.90 | SEK 10.60 | 2.30K |
| 2026-06-17 | SEK 10.90 | 0.00% | SEK 10.90 | SEK 10.90 | SEK 10.60 | 19 |
| 2026-06-16 | SEK 10.90 | -3.54% | SEK 11.00 | SEK 11.00 | SEK 10.60 | 6.44K |
| 2026-06-15 | SEK 11.30 | 0.00% | SEK 11.30 | SEK 11.30 | SEK 11.30 | 7 |
| 2026-06-12 | SEK 11.30 | +2.73% | SEK 11.00 | SEK 11.30 | SEK 10.60 | 5.49K |
| 2026-06-11 | SEK 11.00 | +1.85% | SEK 11.00 | SEK 11.00 | SEK 11.00 | 1 |
| 2026-06-10 | SEK 10.80 | -3.57% | SEK 10.80 | SEK 10.80 | SEK 10.80 | 100 |
| 2026-06-09 | SEK 11.20 | 0.00% | SEK 11.20 | SEK 11.20 | SEK 10.90 | 113 |
| 2026-06-08 | SEK 11.20 | -6.67% | SEK 12.10 | SEK 12.10 | SEK 11.10 | 7.36K |
| 2026-06-05 | SEK 12.00 | -0.83% | SEK 11.80 | SEK 12.00 | SEK 11.70 | 53 |
| 2026-06-04 | SEK 12.10 | 0.00% | SEK 12.10 | SEK 12.10 | SEK 12.00 | 3.07K |
| 2026-06-03 | SEK 12.10 | -3.20% | SEK 12.20 | SEK 12.20 | SEK 12.10 | 1.51K |
| 2026-06-02 | SEK 12.50 | +0.81% | SEK 12.50 | SEK 12.50 | SEK 12.50 | 33 |
| 2026-06-01 | SEK 12.40 | +1.64% | SEK 12.20 | SEK 12.40 | SEK 12.20 | 1.78K |
| 2026-05-29 | SEK 12.20 | -3.17% | SEK 13.50 | SEK 13.50 | SEK 12.00 | 5.92K |
| 2026-05-28 | SEK 12.60 | +2.44% | SEK 12.50 | SEK 12.60 | SEK 12.50 | 1.73K |
| 2026-05-27 | SEK 12.30 | +3.36% | SEK 12.00 | SEK 12.40 | SEK 11.90 | 8.90K |