Nasdaq Stockholm · USWE · stock
Uswe Sports AB (publ) (USWE) stock price history
Every Nasdaq Stockholm trading session of Uswe Sports AB (publ) from Jun 24, 2021 to Nov 12, 2026: 1,352 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
USWE adjusted close, 2021 to 2026
- SEK 77.80
- All time high, 2021
- SEK 17.30
- 52 week high, SEK 5.85 low
- 1,352
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
USWE key facts
- Uswe Sports AB (publ) (USWE) closed at SEK 6.05 on Nov 12, 2026 on Nasdaq Stockholm.
- USWE's all time high close is SEK 77.80, set on Aug 26, 2021; its all time low close is SEK 5.95 on Nov 5, 2026.
- USWE's 52 week range is SEK 5.85 to SEK 17.30.
- USWE returned -58.0% over the year to Nov 12, 2026 and -90.3% over five years.
- Since Jun 24, 2021 USWE returned -84%, -28.6% a year compounded.
- USWE's deepest drawdown was -92.4% from Aug 26, 2021 to Nov 5, 2026.
- DataCedar holds 1,352 daily sessions of USWE history from Jun 24, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
USWE price chart, 2021 to 2026
USWE returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.6% |
| 3 months | -24.4% |
| 6 months | -49.6% |
| Year to date | -57.4% |
| 1 year | -58.0% |
| 3 years | -58.7% |
| 5 years | -90.3% |
| 10 years | n/a |
| Since Jun 24, 2021 | -83.7% |
| Compound annual growth, 5.4 years | -28.6% |
USWE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 77.80 on Aug 26, 2021
- All time low close
- SEK 5.95 on Nov 5, 2026
- 52 week high
- SEK 17.30 on Nov 13, 2025
- 52 week low
- SEK 5.85 on Nov 12, 2026
- Deepest drawdown
- -92.4% from Aug 26, 2021 to Nov 5, 2026, not yet recovered
- Best single session
- +57.2% on Aug 26, 2021
- Worst single session
- -29.9% on May 31, 2022
- Volatility, 1 year annualised
- 51.5%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2025, +57%
- Worst calendar year
- 2022, -62%
USWE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jun 24, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 14.20 | SEK 14.80 | SEK 5.85 | SEK 6.05 | -57.4% | 931.1K | 214 |
| 2025 | SEK 9.00 | SEK 18.60 | SEK 6.25 | SEK 14.20 | +56.9% | 1.4M | 249 |
| 2024 | SEK 17.40 | SEK 18.10 | SEK 6.55 | SEK 9.05 | -48.0% | 886.6K | 251 |
| 2023 | SEK 22.50 | SEK 22.50 | SEK 13.00 | SEK 17.40 | -22.3% | 269.8K | 251 |
| 2022 | SEK 59.60 | SEK 79.20 | SEK 20.30 | SEK 22.40 | -62.4% | 834K | 253 |
| 2021 | SEK 29.00 | SEK 82.80 | SEK 29.00 | SEK 59.60 | n/a | 883K | 134 |
USWE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 6.05 | -3.2% |
| October 2026 | SEK 6.25 | -13.8% |
| September 2026 | SEK 7.25 | -3.3% |
| August 2026 | SEK 7.50 | -2.0% |
| July 2026 | SEK 7.65 | -29.2% |
| June 2026 | SEK 10.80 | -11.5% |
| May 2026 | SEK 12.20 | +0.8% |
| April 2026 | SEK 12.10 | +21.0% |
| March 2026 | SEK 10.00 | -2.9% |
| February 2026 | SEK 10.30 | -9.6% |
| January 2026 | SEK 11.40 | -19.7% |
| December 2025 | SEK 14.20 | -4.1% |
About the USWE data
Daily bars. 1,352 sessions from Jun 24, 2021 to Nov 12, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 24, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3AUSWE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
USWE share price history
