USWE Sports AB(SE:USWE)
kr 6.00-0.15 (-2.44%)
SE:USWE
USWE Sports AB historical prices
kr 6.00
At close:-0.15 (-2.44%)
Want to see SE:USWE full AI Analyst Report?
USWE Sports AB (USWE) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | 1,215 | 0.55 |
| Nov 10, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | +3.36% | 5,388 | 2.40 |
| Nov 09, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | +0.84% | 2,877 | 1.21 |
| Nov 06, 2026 | 5.95 | 5.95 | 5.90 | 5.95 | 5.95 | 0.00% | 2,253 | 0.96 |
| Nov 05, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 698 | 0.28 |
| Nov 04, 2026 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -3.23% | 10,751 | 4.46 |
| Nov 03, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -1.59% | 668 | 0.26 |
| Nov 02, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | +0.80% | 6,710 | 2.50 |
| Oct 30, 2026 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -1.57% | 4,462 | 1.59 |
| Oct 29, 2026 | 6.85 | 6.85 | 6.35 | 6.35 | 6.35 | -7.97% | 23,567 | 8.65 |
| Oct 28, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | 150 | 0.05 |
| Oct 27, 2026 | 6.95 | 7.05 | 6.85 | 6.95 | 6.95 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 6.75 | 6.95 | 6.75 | 6.95 | 6.95 | +2.96% | 1,462 | 0.31 |
| Oct 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.00% | 21 | 0.00 |
| Oct 22, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | 17 | 0.00 |
| Oct 21, 2026 | 7.05 | 7.05 | 6.80 | 6.80 | 6.80 | -3.55% | 6,455 | 1.34 |
| Oct 20, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | 0.00% | 311 | 0.06 |
| Oct 19, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -3.42% | 55 | 0.01 |
| Oct 16, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | +2.10% | 50 | 0.01 |
| Oct 15, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -4.03% | 11 | 0.00 |
| Oct 14, 2026 | 7.10 | 7.45 | 7.10 | 7.45 | 7.45 | +7.97% | 5,952 | 1.08 |
| Oct 13, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 12 | 0.00 |
| Oct 12, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -1.41% | 1,912 | 0.35 |
| Oct 09, 2026 | 7.05 | 7.10 | 6.95 | 7.10 | 7.10 | +3.65% | 1,962 | 0.36 |
| Oct 08, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | -0.72% | 174 | 0.03 |
| Oct 07, 2026 | 7.05 | 7.05 | 6.90 | 6.90 | 6.90 | -2.13% | 826 | 0.15 |
| Oct 06, 2026 | 7.05 | 7.25 | 7.05 | 7.05 | 7.05 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.00% | 14 | 0.00 |
| Oct 02, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | +0.71% | 14 | 0.00 |
| Oct 01, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -3.45% | 41 | 0.01 |
| Sep 30, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | +2.84% | 60 | 0.01 |
| Sep 29, 2026 | 7.05 | 7.20 | 7.05 | 7.05 | 7.05 | +2.17% | 2,228 | 0.39 |
| Sep 28, 2026 | 7.05 | 7.05 | 6.90 | 6.90 | 6.90 | -2.13% | 849 | 0.15 |
| Sep 25, 2026 | 7.10 | 7.10 | 7.00 | 7.05 | 7.05 | -1.40% | 2,104 | 0.37 |
| Sep 24, 2026 | 7.15 | 7.30 | 7.10 | 7.15 | 7.15 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 7.15 | 7.30 | 7.10 | 7.15 | 7.15 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 7.00 | 7.20 | 7.00 | 7.15 | 7.15 | -1.38% | 4,982 | 0.89 |
| Sep 21, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | +2.84% | 60 | 0.01 |
| Sep 18, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.00% | 22 | 0.00 |
| Sep 17, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | 41 | 0.01 |
| Sep 16, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | +0.71% | 228 | 0.04 |
| Sep 15, 2026 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -1.40% | 225 | 0.04 |
| Sep 14, 2026 | 7.15 | 7.15 | 7.05 | 7.15 | 7.15 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 7.15 | 7.25 | 7.15 | 7.15 | 7.15 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 7.15 | 7.25 | 7.15 | 7.15 | 7.15 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | -3.38% | 3,286 | 0.57 |
| Sep 08, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 0.00% | 1,330 | 0.23 |
| Sep 07, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | 75 | 0.01 |
| Sep 04, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | +1.36% | 2,550 | 0.44 |
| Sep 03, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | +1.38% | 3,571 | 0.62 |
