New Wave Group AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 114.60 | 116.10 | 114.60 | 115.31 | 110.09 | 2,454 |
| 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 |
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.