New Wave Group AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	111.40	111.80	111.00	111.00	107.59	765
2025-11-03	112.80	113.70	112.80	113.55	110.06	1,527
2025-10-31	113.95	113.95	112.30	112.40	108.94	664
2025-10-30	114.30	115.65	114.30	115.40	111.85	3,233
2025-10-29	114.70	115.20	113.10	113.40	109.91	16,842
2025-10-28	119.40	119.40	118.80	118.80	115.15	12,117
2025-10-27	120.00	120.00	119.00	119.00	115.34	24,822
2025-10-24	119.90	120.30	119.50	119.50	115.83	7,663
2025-10-23	117.80	121.15	117.80	120.90	117.18	8,500
2025-10-22	116.30	116.30	115.20	115.70	112.14	1,249
2025-10-21	115.00	116.10	114.15	115.80	112.24	7,886
2025-10-20	115.00	115.00	113.70	114.70	111.17	5,342
2025-10-17	111.60	114.60	111.60	114.50	110.98	14,719
2025-10-16	111.50	113.35	111.50	113.20	109.72	1,678
2025-10-15	113.85	114.25	113.60	114.10	110.59	3,085
2025-10-14	112.80	113.10	111.80	112.60	109.14	53,696
2025-10-13	112.40	113.70	112.40	113.40	109.91	12,339
2025-10-10	113.90	113.90	112.30	112.30	108.85	540
2025-10-09	114.30	114.30	113.60	113.60	110.11	136
2025-10-08	114.40	114.70	113.90	114.30	110.79	5,798
2025-10-07	113.40	114.00	113.40	113.80	110.30	1,514
2025-10-06	113.40	113.60	113.40	113.50	110.01	692
2025-10-03	112.70	113.00	111.70	113.00	109.53	1,274
2025-10-02	112.30	112.30	110.50	111.00	107.59	8,667
2025-10-01	110.90	111.00	110.80	111.00	107.59	3,527
2025-09-30	111.10	111.10	109.30	109.60	106.23	3,577
2025-09-29	110.80	110.80	110.51	110.51	107.11	1,012
2025-09-26	110.30	110.30	109.40	110.00	106.62	5,989
2025-09-25	109.40	111.00	109.30	110.00	106.62	260,371
2025-09-24	110.40	110.90	109.50	110.03	106.65	1,372
2025-09-23	110.80	112.30	110.80	111.60	108.17	1,690
2025-09-22	110.30	110.30	109.60	110.00	106.62	2,197
2025-09-19	111.90	112.10	110.25	111.49	108.06	14,558
2025-09-18	112.70	112.70	111.80	112.11	108.66	2,609
2025-09-17	111.40	112.50	111.00	111.94	108.50	7,966
2025-09-16	112.20	112.80	111.20	111.53	108.10	2,580
2025-09-15	111.10	111.80	110.80	111.50	108.07	1,379
2025-09-12	109.50	110.40	109.10	109.41	106.05	18,142
2025-09-11	109.50	110.10	109.30	109.78	106.40	437,599
2025-09-10	110.70	110.70	110.00	110.00	106.62	1,147
2025-09-09	111.10	111.20	109.90	110.67	107.27	1,644
2025-09-08	109.90	111.10	109.90	111.00	107.59	11,887
2025-09-05	109.30	109.73	109.30	109.73	106.36	4,741
2025-09-04	109.90	110.20	109.30	109.77	106.39	28,370
2025-09-03	108.20	109.90	108.20	108.90	105.55	34,154
2025-09-02	107.50	108.50	106.80	107.92	104.61	52,581
2025-09-01	106.60	106.80	105.80	106.18	102.92	9,791
2025-08-29	107.10	107.60	106.00	106.10	102.84	11,484
2025-08-28	108.00	108.00	106.40	107.53	104.22	2,049
2025-08-27	106.90	107.20	106.40	106.90	103.61	1,975
2025-08-26	107.40	107.60	106.50	106.85	103.57	1,674
2025-08-22	107.20	108.50	107.20	107.97	104.65	6,982
2025-08-21	107.20	108.40	107.10	108.10	104.78	17,703
2025-08-20	106.00	106.90	106.00	106.90	103.61	2,644
2025-08-19	105.30	108.35	103.30	107.34	104.04	204,895
2025-08-18	105.70	105.70	103.20	103.40	100.22	2,339
2025-08-15	107.50	107.60	105.50	105.80	102.55	30,410
2025-08-14	108.30	108.70	103.30	104.25	101.05	134,943
2025-08-13	118.90	119.00	117.10	117.57	113.96	4,206
2025-08-12	118.50	118.50	117.70	117.90	114.28	1,603

← NewerPage 5 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.