New Wave Group AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	96.550	96.800	94.900	94.975	93.488	3,018
2026-04-30	94.600	96.375	94.600	96.246	94.739	918,887
2026-04-29	95.200	96.700	95.200	96.550	95.038	10,255
2026-04-28	94.750	95.550	94.700	95.312	93.820	3,914
2026-04-27	97.325	97.800	96.700	96.700	95.186	2,747
2026-04-24	98.750	99.350	97.450	97.450	95.924	4,774
2026-04-23	101.80	101.80	97.450	98.450	96.909	9,335
2026-04-22	102.40	103.10	101.50	101.50	99.911	1,698
2026-04-21	102.70	103.20	102.10	102.10	100.50	4,362
2026-04-20	102.70	102.90	101.80	101.80	100.21	12,243
2026-04-17	102.15	104.00	101.40	103.70	102.08	18,332
2026-04-16	102.10	103.30	102.10	102.30	100.70	9,932
2026-04-15	100.90	101.60	100.80	101.50	99.911	19,202
2026-04-14	99.350	100.30	99.200	99.850	98.287	2,853
2026-04-13	98.350	98.550	97.800	98.550	97.007	8,026
2026-04-10	98.800	100.70	98.650	100.65	99.074	12,836
2026-04-09	96.000	96.450	95.650	95.994	94.491	816,584
2026-04-08	98.500	98.500	95.550	95.550	94.054	9,366
2026-04-07	97.250	98.150	95.075	95.075	93.586	12,192
2026-04-02	93.550	95.700	93.550	95.150	93.660	5,006
2026-04-01	97.650	98.050	96.900	97.250	95.727	6,202
2026-03-31	94.250	96.350	94.250	96.250	94.743	7,698
2026-03-30	91.675	93.900	91.675	93.850	92.381	15,518
2026-03-27	93.400	93.400	91.450	91.850	90.412	6,051
2026-03-26	93.225	94.300	93.150	94.300	92.824	2,054
2026-03-25	94.100	94.100	93.000	93.050	91.593	6,062
2026-03-24	91.450	92.025	90.750	91.925	90.486	2,090
2026-03-23	89.475	91.850	89.350	91.575	90.141	6,847
2026-03-20	91.000	91.100	90.600	90.650	89.231	23,846
2026-03-19	89.700	90.975	89.650	90.850	89.428	875
2026-03-18	93.050	93.250	91.900	92.150	90.707	9,041
2026-03-17	92.400	92.450	91.650	91.700	90.264	19,645
2026-03-16	93.350	93.350	92.550	92.850	91.396	66,164
2026-03-13	94.500	94.500	93.700	93.700	92.233	8,693
2026-03-12	94.975	96.250	94.975	95.500	94.005	4,162
2026-03-11	96.325	96.450	96.050	96.050	94.546	3,169
2026-03-10	97.550	97.700	96.700	97.200	95.678	19,055
2026-03-09	94.900	95.000	94.700	94.950	93.463	527
2026-03-06	100.00	100.00	97.600	97.600	96.072	4,902
2026-03-05	99.225	100.20	99.100	99.100	97.548	862
2026-03-04	99.700	99.700	98.350	98.950	97.401	2,549
2026-03-03	97.675	98.727	97.500	98.727	97.181	1,632
2026-03-02	100.10	100.65	100.10	100.10	98.533	4,603
2026-02-27	102.30	102.70	101.90	102.70	101.09	3,202
2026-02-26	101.20	102.40	100.90	102.05	100.45	13,718
2026-02-25	100.75	101.50	100.40	101.10	99.517	2,022
2026-02-24	100.80	101.50	100.20	101.20	99.615	3,086
2026-02-23	102.50	102.50	100.40	100.40	98.828	1,753
2026-02-20	101.50	102.20	101.30	102.20	100.60	5,053
2026-02-19	101.90	102.40	101.80	102.05	100.46	822,882
2026-02-18	100.80	102.00	100.80	101.44	99.856	5,347
2026-02-17	100.10	101.30	100.00	101.10	99.514	17,432
2026-02-16	101.80	101.80	101.20	101.62	100.03	11,382
2026-02-13	101.05	101.60	100.80	101.37	99.779	12,011
2026-02-12	103.20	103.20	101.20	102.36	100.76	12,456
2026-02-11	103.70	103.70	102.40	102.40	100.80	6,248
2026-02-10	105.25	105.25	103.95	104.41	102.77	17,338
2026-02-09	104.10	104.10	102.55	103.05	101.44	3,883
2026-02-06	103.45	104.10	102.40	103.42	101.80	16,998
2026-02-05	102.30	104.20	100.80	102.74	101.13	12,567

← NewerPage 3 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.