New Wave Group AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 119.90 | 119.90 | 117.10 | 118.20 | 114.57 | 5,620 |
| 2025-08-08 | 119.60 | 120.30 | 119.60 | 120.00 | 116.31 | 1,742 |
| 2025-08-07 | 119.00 | 120.10 | 119.00 | 119.40 | 115.73 | 1,224 |
| 2025-08-06 | 120.40 | 120.40 | 118.30 | 118.30 | 114.66 | 942 |
| 2025-08-05 | 118.50 | 119.80 | 118.20 | 118.80 | 115.15 | 1,950 |
| 2025-08-04 | 118.20 | 118.20 | 116.70 | 117.40 | 113.79 | 2,488 |
| 2025-08-01 | 117.75 | 117.75 | 116.30 | 117.10 | 113.50 | 2,331 |
| 2025-07-31 | 118.00 | 118.30 | 117.50 | 117.50 | 113.89 | 4,943 |
| 2025-07-30 | 120.85 | 121.40 | 117.90 | 118.00 | 114.37 | 4,254 |
| 2025-07-29 | 121.60 | 122.30 | 121.25 | 121.40 | 117.67 | 2,932 |
| 2025-07-28 | 123.50 | 124.20 | 121.20 | 121.30 | 117.57 | 4,852 |
| 2025-07-25 | 121.30 | 121.90 | 121.20 | 121.80 | 118.06 | 10,465 |
| 2025-07-24 | 123.30 | 123.30 | 121.90 | 122.30 | 118.54 | 2,861 |
| 2025-07-23 | 120.80 | 122.60 | 120.80 | 121.86 | 118.11 | 3,826 |
| 2025-07-22 | 120.90 | 121.20 | 119.80 | 120.00 | 116.31 | 147,791 |
| 2025-07-21 | 120.80 | 121.30 | 120.60 | 120.91 | 117.19 | 7,749 |
| 2025-07-18 | 121.10 | 121.10 | 119.90 | 120.28 | 116.58 | 2,768 |
| 2025-07-17 | 121.50 | 121.50 | 120.00 | 120.00 | 116.31 | 2,047 |
| 2025-07-16 | 120.30 | 121.80 | 120.10 | 120.80 | 117.09 | 1,874 |
| 2025-07-15 | 120.60 | 122.30 | 120.60 | 121.40 | 117.67 | 4,018 |
| 2025-07-14 | 119.80 | 121.30 | 119.60 | 120.55 | 116.84 | 3,160 |
| 2025-07-11 | 121.60 | 122.00 | 120.90 | 121.69 | 117.94 | 9,136 |
| 2025-07-10 | 122.00 | 122.80 | 120.70 | 122.40 | 118.64 | 9,686 |
| 2025-07-09 | 128.85 | 129.80 | 125.50 | 126.20 | 122.32 | 78,443 |
| 2025-07-08 | 129.70 | 131.00 | 128.30 | 129.15 | 125.18 | 7,125 |
| 2025-07-07 | 129.30 | 131.20 | 128.90 | 130.80 | 126.78 | 3,656 |
| 2025-07-04 | 128.50 | 129.30 | 128.00 | 129.04 | 125.07 | 2,217 |
| 2025-07-03 | 127.30 | 128.20 | 126.40 | 128.20 | 124.26 | 25,689 |
| 2025-07-02 | 124.30 | 126.20 | 124.10 | 125.60 | 121.74 | 108,034 |
| 2025-07-01 | 124.50 | 124.70 | 124.00 | 124.30 | 120.48 | 9,644 |
| 2025-06-30 | 124.50 | 125.40 | 123.70 | 124.05 | 120.24 | 4,649 |
| 2025-06-27 | 123.80 | 124.90 | 123.80 | 124.00 | 120.19 | 7,407 |
| 2025-06-26 | 122.60 | 123.40 | 121.90 | 121.90 | 118.15 | 24,093 |
| 2025-06-25 | 123.00 | 123.40 | 121.90 | 122.20 | 118.44 | 378,160 |
| 2025-06-24 | 122.90 | 124.40 | 122.30 | 122.30 | 118.54 | 1,017 |
| 2025-06-23 | 120.50 | 121.60 | 120.10 | 121.40 | 117.67 | 6,479 |
| 2025-06-19 | 121.70 | 122.50 | 120.50 | 120.70 | 116.99 | 27,312 |
| 2025-06-18 | 120.70 | 125.10 | 120.30 | 122.35 | 118.59 | 27,304 |
| 2025-06-17 | 120.60 | 121.10 | 120.00 | 120.50 | 116.80 | 6,676 |
| 2025-06-16 | 120.30 | 121.45 | 120.10 | 121.30 | 117.57 | 3,629 |
| 2025-06-13 | 120.30 | 120.50 | 119.10 | 119.95 | 116.26 | 5,712 |
| 2025-06-12 | 124.60 | 124.60 | 122.80 | 122.92 | 119.14 | 26,888 |
| 2025-06-11 | 123.90 | 125.70 | 123.70 | 125.20 | 121.35 | 31,503 |
| 2025-06-10 | 123.20 | 126.30 | 123.20 | 125.66 | 121.80 | 29,582 |
| 2025-06-09 | 123.70 | 124.50 | 122.10 | 122.50 | 118.73 | 2,409 |
| 2025-06-05 | 122.35 | 123.40 | 121.63 | 122.90 | 119.12 | 6,946 |
| 2025-06-04 | 119.00 | 121.60 | 118.90 | 120.80 | 117.09 | 17,154 |
| 2025-06-03 | 116.70 | 117.00 | 115.40 | 115.85 | 112.29 | 17,468 |
| 2025-06-02 | 115.60 | 116.80 | 115.10 | 116.10 | 112.53 | 6,268 |
| 2025-05-30 | 116.60 | 117.00 | 115.90 | 116.90 | 113.31 | 31,060 |
| 2025-05-28 | 116.50 | 117.50 | 116.50 | 117.10 | 113.50 | 1,093 |
| 2025-05-27 | 117.20 | 117.20 | 115.80 | 116.71 | 113.12 | 3,872 |
| 2025-05-23 | 116.40 | 116.40 | 112.90 | 115.55 | 112.00 | 4,832 |
| 2025-05-22 | 117.00 | 117.00 | 114.80 | 115.88 | 112.32 | 7,209 |
| 2025-05-21 | 119.50 | 120.15 | 118.70 | 120.15 | 116.46 | 7,338 |
| 2025-05-20 | 120.40 | 120.50 | 119.60 | 120.28 | 116.58 | 12,526 |
| 2025-05-19 | 119.40 | 120.70 | 119.30 | 119.80 | 116.12 | 2,476 |
| 2025-05-16 | 122.80 | 122.80 | 119.70 | 120.00 | 116.31 | 11,581 |
| 2025-05-15 | 121.60 | 122.50 | 121.40 | 122.12 | 118.37 | 1,557 |
| 2025-05-14 | 123.40 | 123.90 | 122.00 | 123.26 | 119.47 | 8,430 |
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.