New Wave Group AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	122.80	123.20	121.40	123.05	119.27	28,955
2025-05-12	118.30	121.90	117.90	121.10	117.38	507,018
2025-05-09	118.30	118.30	116.70	117.52	113.91	8,598
2025-05-08	116.30	118.50	116.30	118.40	114.76	7,305
2025-05-07	115.00	116.80	114.67	116.15	112.58	4,726
2025-05-06	117.50	117.90	115.80	116.75	111.46	571,104
2025-05-02	117.80	118.41	116.80	117.59	112.27	7,504
2025-04-30	115.80	118.00	115.80	116.60	111.32	487,394
2025-04-29	113.20	117.15	113.20	115.90	110.66	35,593
2025-04-28	111.30	115.50	111.30	113.04	107.92	16,662
2025-04-25	108.40	113.60	108.40	112.88	107.77	29,852
2025-04-24	104.10	108.80	104.00	104.00	99.292	416,798
2025-04-23	91.400	93.625	91.400	93.050	88.838	2,448
2025-04-22	88.450	89.700	88.450	89.090	85.057	4,120
2025-04-17	89.700	89.700	89.050	89.050	85.019	672
2025-04-16	91.200	91.350	89.700	90.095	86.017	1,558
2025-04-15	91.800	92.200	91.100	91.824	87.667	11,393
2025-04-14	88.950	89.650	88.950	89.123	85.088	1,411
2025-04-11	85.600	87.450	84.000	87.450	83.491	8,528
2025-04-10	89.950	89.950	85.150	86.200	82.298	1,750
2025-04-09	85.950	85.950	82.200	83.800	80.006	24,350
2025-04-08	86.450	89.700	85.750	87.880	83.902	8,318
2025-04-07	86.450	89.650	85.000	88.163	84.172	3,518
2025-04-04	92.850	92.850	89.600	91.000	86.880	30,851
2025-04-03	97.400	97.400	95.475	95.550	91.224	2,857
2025-04-02	100.10	100.10	97.550	99.900	95.378	4,515
2025-04-01	100.70	101.60	100.70	101.60	97.001	6,270
2025-03-31	98.750	99.700	98.750	99.125	94.638	1,400
2025-03-28	100.00	101.20	100.00	101.20	96.619	538
2025-03-27	99.500	100.30	99.400	100.30	95.759	4,310
2025-03-26	103.60	103.60	100.60	100.60	96.046	1,750
2025-03-25	103.00	103.40	102.80	102.90	98.242	3,917
2025-03-24	102.20	102.80	101.90	102.80	98.146	8,689
2025-03-21	101.90	102.50	100.60	101.60	97.001	3,777
2025-03-20	102.00	103.60	102.00	103.60	98.910	2,129
2025-03-19	103.60	104.00	102.80	103.50	98.815	7,801
2025-03-18	104.50	105.40	102.10	105.40	100.63	220,325
2025-03-17	101.90	103.00	101.80	101.90	97.287	1,512
2025-03-14	100.10	101.70	100.10	100.60	96.046	3,218
2025-03-13	99.850	100.70	98.900	99.000	94.518	347,344
2025-03-12	100.80	101.70	100.10	100.40	95.855	2,509
2025-03-11	104.70	104.70	100.10	100.30	95.759	1,521
2025-03-10	105.70	105.70	104.00	104.10	99.387	2,251
2025-03-07	105.50	106.40	105.40	105.40	100.63	11,538
2025-03-06	107.40	107.40	104.90	106.60	101.77	2,357
2025-03-05	107.00	108.00	106.80	107.00	102.16	3,514
2025-03-04	107.60	107.60	104.80	104.80	100.06	5,889
2025-03-03	110.10	110.50	108.40	108.70	103.78	3,282
2025-02-28	109.60	110.70	109.50	109.50	104.55	3,778
2025-02-27	110.80	111.20	109.40	110.30	105.31	1,681
2025-02-26	112.80	113.20	112.00	112.00	106.93	416
2025-02-25	113.50	113.50	112.30	112.30	107.22	4,466
2025-02-24	113.20	115.60	113.10	113.20	108.08	5,515
2025-02-21	112.80	114.00	112.00	113.60	108.46	4,852
2025-02-20	114.00	114.30	111.60	112.20	107.12	9,603
2025-02-19	116.10	116.20	113.30	113.70	108.55	2,242
2025-02-18	115.90	116.60	115.60	115.90	110.65	1,814
2025-02-17	115.50	116.10	115.00	115.92	110.67	1,440
2025-02-14	116.10	116.30	115.50	115.90	110.65	905
2025-02-13	114.60	116.10	114.60	115.31	110.09	2,454

← NewerPage 7 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.