New Wave Group AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	116.10	116.20	112.30	114.06	108.90	44,657
2025-02-11	117.50	117.50	115.90	116.00	110.75	992
2025-02-10	117.60	119.20	114.70	116.87	111.57	11,473
2025-02-07	117.50	118.90	117.20	117.40	112.09	4,380
2025-02-06	113.60	117.60	112.20	114.00	108.84	8,904
2025-02-05	106.10	108.20	105.50	106.77	101.94	4,458
2025-02-04	104.60	106.90	104.30	106.00	101.20	4,671
2025-02-03	103.10	104.40	102.20	103.45	98.763	12,762
2025-01-31	105.80	106.60	105.50	106.40	101.58	817
2025-01-30	105.60	106.40	105.50	105.75	100.96	4,894
2025-01-29	104.30	105.20	103.76	103.76	99.067	4,325
2025-01-28	103.60	105.00	102.20	103.43	98.749	6,710
2025-01-27	97.350	103.70	97.350	102.47	97.830	12,346
2025-01-24	98.800	99.050	97.450	97.450	93.038	1,932
2025-01-23	98.150	98.500	97.550	98.078	93.638	2,494
2025-01-22	99.800	100.00	98.650	99.363	94.865	4,366
2025-01-21	95.900	98.450	95.900	98.450	93.993	6,782
2025-01-20	96.500	97.999	96.100	97.999	93.562	2,159
2025-01-17	101.00	103.10	101.00	102.50	97.860	1,887
2025-01-16	99.100	100.20	98.650	99.850	95.330	448,201
2025-01-15	97.200	97.900	96.950	97.650	93.229	3,331
2025-01-14	95.550	96.550	95.550	96.350	91.988	1,652
2025-01-13	96.050	96.050	94.200	94.200	89.936	2,200
2025-01-10	97.750	98.150	96.700	96.950	92.561	655
2025-01-09	97.000	97.700	96.250	97.500	93.086	575
2025-01-08	98.850	98.950	97.625	98.547	94.085	1,000
2025-01-07	100.10	100.70	98.600	99.700	95.187	2,455
2025-01-03	98.850	99.400	98.750	98.925	94.447	3,109
2025-01-02	98.950	99.300	98.250	98.646	94.180	896
2024-12-30	97.450	97.450	96.650	97.030	92.638	3,321
2024-12-27	96.750	98.000	96.750	97.619	93.200	4,539
2024-12-23	94.600	96.671	94.400	96.671	92.295	3,822
2024-12-20	94.800	96.350	93.700	94.460	90.184	4,458
2024-12-19	95.700	96.700	94.600	95.312	90.997	2,338
2024-12-18	95.650	96.850	95.350	96.635	92.260	2,633
2024-12-17	96.300	96.800	94.750	96.550	92.179	1,987
2024-12-16	96.150	96.700	95.800	96.453	92.086	2,840
2024-12-13	98.950	98.950	96.650	96.650	92.275	2,868
2024-12-12	99.000	99.450	98.450	98.756	94.285	608,746
2024-12-11	99.350	99.900	98.450	99.900	95.378	4,040
2024-12-10	98.350	100.20	98.100	99.147	94.658	1,899
2024-12-09	101.40	101.40	99.700	100.22	95.687	6,056
2024-12-06	100.50	100.72	99.650	99.650	95.139	902
2024-12-05	100.80	100.80	99.650	100.17	95.636	16,656
2024-12-04	98.250	100.20	98.250	99.352	94.854	3,511
2024-12-03	98.350	99.050	96.100	97.132	92.734	7,698
2024-12-02	96.650	99.550	96.350	98.843	94.369	4,595
2024-11-29	96.700	97.200	95.800	96.184	91.829	6,534
2024-11-28	97.600	98.308	97.600	97.925	91.803	1,808
2024-11-27	96.700	97.850	96.050	96.873	90.817	3,107
2024-11-26	96.600	96.600	95.750	96.466	90.435	1,232
2024-11-25	97.000	97.450	95.800	96.687	90.642	57,318
2024-11-22	96.500	96.500	95.450	96.383	90.358	3,427
2024-11-21	95.400	95.400	93.950	94.748	88.824	6,053
2024-11-20	97.600	97.600	96.097	96.097	90.090	6,486
2024-11-19	96.700	97.400	96.350	96.745	90.697	2,096
2024-11-18	98.350	99.450	98.350	99.450	93.233	2,507
2024-11-15	100.40	100.40	98.307	98.307	92.161	716
2024-11-14	99.200	101.10	99.200	100.55	94.263	7,722
2024-11-13	98.850	99.700	97.400	98.786	92.610	841,775

← NewerPage 8 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.