New Wave Group AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	107.40	110.80	107.00	107.92	106.23	16,493
2026-02-03	107.30	107.40	106.75	106.98	105.31	79,000
2026-02-02	106.80	107.50	106.80	107.13	105.46	43,559
2026-01-30	107.50	107.90	106.30	107.33	105.65	40,479
2026-01-29	108.00	108.00	107.10	107.43	105.75	18,552
2026-01-28	108.40	108.50	107.60	108.50	106.80	17,879
2026-01-27	110.70	112.60	109.70	112.60	110.84	908,492
2026-01-26	111.50	112.40	111.50	112.20	110.44	1,100
2026-01-23	113.65	113.65	112.50	112.70	110.94	15,710
2026-01-22	114.20	114.20	113.80	113.80	112.02	257
2026-01-21	110.60	112.30	109.50	111.20	109.46	2,122
2026-01-20	110.00	111.30	109.60	110.48	108.75	7,646
2026-01-19	111.50	111.50	111.30	111.40	109.65	7,113
2026-01-16	117.50	118.10	116.90	117.30	115.46	1,819
2026-01-15	117.60	118.80	117.60	118.33	116.48	844
2026-01-14	117.40	118.30	117.30	117.40	115.56	3,266
2026-01-13	117.00	117.50	117.00	117.10	115.27	2,088
2026-01-12	120.90	121.80	118.60	118.63	116.77	15,820
2026-01-09	112.20	113.30	112.20	113.00	111.23	683
2026-01-08	112.80	113.00	111.90	112.35	110.59	12,581
2026-01-07	112.50	113.20	112.50	112.93	111.16	5,561
2026-01-05	113.20	113.20	111.40	112.58	110.82	1,121
2026-01-02	113.70	113.72	112.60	113.72	111.94	992
2025-12-30	114.10	114.10	114.01	114.01	112.23	1,165
2025-12-29	113.50	114.30	112.90	114.20	112.41	1,634
2025-12-23	113.30	113.30	112.30	112.54	110.78	1,503
2025-12-22	112.30	112.60	111.20	112.60	110.84	3,344
2025-12-19	112.00	112.60	111.50	112.60	110.84	6,146
2025-12-18	112.70	113.05	111.90	113.05	111.28	20,853
2025-12-17	113.10	113.75	113.10	113.56	111.79	2,560
2025-12-16	112.70	114.50	112.70	113.40	111.62	60,952
2025-12-15	113.25	113.25	112.62	112.62	110.86	692
2025-12-12	112.30	113.00	112.30	112.70	110.94	1,124
2025-12-11	111.00	111.90	110.99	110.99	109.25	11,828
2025-12-10	109.61	109.61	109.61	109.61	107.90	347
2025-12-09	109.90	110.05	109.45	109.67	107.95	35,804
2025-12-08	111.20	112.00	110.65	111.65	109.90	1,534
2025-12-05	111.20	111.90	111.20	111.43	109.68	2,645
2025-12-04	110.60	111.20	110.00	110.70	108.97	11,463
2025-12-03	110.90	111.00	109.40	110.19	108.47	7,075
2025-12-02	111.60	111.60	111.10	111.13	109.39	4,552
2025-12-01	111.00	111.90	111.00	111.00	109.27	2,007
2025-11-28	114.30	114.90	114.20	114.20	110.69	4,571
2025-11-27	113.90	114.40	113.30	114.10	110.59	432,158
2025-11-26	112.15	113.20	111.90	112.89	109.42	293,465
2025-11-25	110.00	111.50	110.00	110.60	107.20	5,659
2025-11-24	110.00	110.30	109.40	110.30	106.91	2,422
2025-11-21	107.80	108.90	107.80	108.57	105.23	469
2025-11-20	109.90	109.90	108.70	108.70	105.36	6,044
2025-11-19	109.20	109.60	108.20	108.95	105.60	3,007
2025-11-18	109.70	109.70	108.30	109.40	106.04	3,729
2025-11-17	111.50	112.20	111.00	112.20	108.75	5,138
2025-11-14	112.85	113.00	111.90	112.76	109.29	10,250
2025-11-13	114.80	115.10	114.60	114.71	111.18	12,425
2025-11-12	114.90	115.30	114.45	114.94	111.41	5,294
2025-11-11	113.30	114.50	112.90	113.35	109.86	4,442
2025-11-10	113.30	113.40	112.20	112.69	109.22	6,483
2025-11-07	114.30	114.70	111.40	114.70	111.18	1,529
2025-11-06	121.60	124.70	115.60	118.31	114.68	34,794
2025-11-05	111.60	112.30	111.35	111.70	108.27	6,530

← NewerPage 4 of 21 · 1,238 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.