New Wave Group AB ser. B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	94.500	95.200	93.750	94.550	94.550	5,966
2026-07-28	93.400	94.350	93.400	94.350	94.350	3,058
2026-07-27	93.500	93.500	92.550	93.400	93.400	4,568
2026-07-24	90.750	91.850	90.400	90.400	90.400	940
2026-07-23	91.400	91.400	90.350	90.350	90.350	3,302
2026-07-22	90.925	91.800	90.925	91.700	91.700	526
2026-07-21	91.650	92.199	91.450	91.750	91.750	3,581
2026-07-20	92.500	92.500	91.750	91.750	91.750	128
2026-07-17	94.000	94.000	93.000	93.050	93.050	2,618
2026-07-16	93.150	93.250	92.850	93.250	93.250	613
2026-07-15	92.300	92.850	92.150	92.800	92.800	2,299
2026-07-14	93.300	93.700	92.325	92.650	92.650	11,242
2026-07-13	92.950	93.750	92.700	93.149	93.149	1,007
2026-07-10	93.800	93.800	92.200	93.350	93.350	2,450
2026-07-09	92.650	93.950	92.650	93.800	93.800	17,071
2026-07-08	92.950	92.950	91.700	92.550	92.550	3,213
2026-07-07	94.700	95.199	94.000	95.199	95.199	4,028
2026-07-06	96.150	96.150	94.199	94.223	94.223	7,359
2026-07-03	93.750	93.900	93.050	93.900	93.900	289
2026-07-02	91.125	92.500	91.125	91.950	91.950	859
2026-07-01	89.900	90.800	89.625	90.800	90.800	8,845
2026-06-30	91.850	91.850	91.150	91.150	91.150	1,499
2026-06-29	92.650	92.700	92.000	92.000	92.000	434
2026-06-26	92.850	92.850	91.900	92.430	92.430	11,191
2026-06-25	92.750	93.550	92.600	92.600	92.600	7,711
2026-06-24	92.850	92.850	91.750	92.157	92.157	1,570
2026-06-23	91.900	92.625	91.900	91.925	91.925	6,156
2026-06-22	93.500	93.500	92.300	93.099	93.099	11,771
2026-06-19	93.549	93.549	93.549	93.549	93.549	0
2026-06-18	93.600	94.850	93.549	93.549	93.549	14,048
2026-06-17	93.950	95.300	93.600	94.609	94.609	1,238
2026-06-16	95.500	95.500	93.950	94.050	94.050	5,288
2026-06-15	99.100	99.100	95.250	95.250	95.250	49,040
2026-06-12	98.100	98.750	96.250	96.275	96.275	2,667
2026-06-11	95.700	96.600	95.500	96.480	96.480	9,141
2026-06-10	96.750	97.100	96.000	96.800	96.800	9,401
2026-06-09	94.875	96.550	94.875	96.500	96.500	1,873
2026-06-08	94.700	95.650	94.450	95.650	95.650	604
2026-06-05	96.600	97.500	96.275	96.275	96.275	4,609
2026-06-04	96.700	97.200	95.850	95.850	95.850	697
2026-06-03	95.500	96.100	95.500	95.900	95.900	2,022
2026-06-02	97.100	97.850	95.200	95.850	95.850	4,396
2026-06-01	98.550	98.550	96.850	96.850	96.850	362
2026-05-29	100.10	100.20	99.350	99.888	99.888	1,551
2026-05-28	100.90	100.90	98.950	99.900	99.900	6,720
2026-05-27	99.500	101.65	99.500	101.40	101.40	2,615
2026-05-26	100.80	100.90	98.950	98.950	98.950	12,385
2026-05-25	100.70	101.70	100.70	101.70	101.70	8,902
2026-05-22	99.550	99.900	98.700	99.350	99.350	42,113
2026-05-21	99.200	99.200	97.750	98.450	98.450	2,916
2026-05-20	95.700	99.150	95.700	95.949	95.949	8,541
2026-05-19	96.550	97.400	96.350	96.500	96.500	4,989
2026-05-18	95.700	96.775	94.700	96.150	96.150	17,421
2026-05-15	96.800	97.000	95.575	95.800	95.800	35,856
2026-05-13	97.650	97.650	97.400	97.400	95.875	629
2026-05-12	99.200	99.200	96.500	96.750	95.235	3,445
2026-05-11	99.000	99.100	98.450	98.650	97.105	6,334
2026-05-08	99.500	99.700	98.825	99.649	98.089	4,321
2026-05-07	100.75	100.75	99.800	99.900	98.336	6,547
2026-05-06	95.700	100.80	95.700	99.700	98.139	11,836

← NewerPage 2 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	1.5000 SEK
2025-12-01	1.7500 SEK
2025-05-07	1.7500 SEK
2024-11-29	1.7500 SEK
2024-05-17	1.7500 SEK
2023-11-20	1.6200 SEK
2023-05-17	3.2600 SEK
2022-05-19	4.2500 SEK
2021-12-06	4.0000 SEK
2019-05-20	2.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.