New Wave Group AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 98.850 | 99.700 | 97.400 | 98.786 | 92.610 | 841,775 |
| 2024-11-12 | 100.20 | 100.40 | 98.450 | 98.450 | 92.295 | 3,158 |
| 2024-11-11 | 102.00 | 102.40 | 100.90 | 101.73 | 95.367 | 2,686 |
| 2024-11-08 | 99.000 | 101.50 | 97.500 | 99.800 | 93.561 | 26,405 |
| 2024-11-07 | 100.80 | 101.80 | 96.000 | 99.697 | 93.464 | 30,242 |
| 2024-11-06 | 111.30 | 112.50 | 110.20 | 110.70 | 103.78 | 9,631 |
| 2024-11-05 | 114.00 | 114.30 | 109.50 | 109.80 | 102.94 | 4,014 |
| 2024-11-04 | 111.90 | 115.30 | 111.90 | 115.30 | 108.09 | 102,034 |
| 2024-11-01 | 113.60 | 113.70 | 113.00 | 113.00 | 105.94 | 506 |
| 2024-10-31 | 112.50 | 113.20 | 111.30 | 113.10 | 106.03 | 2,283 |
| 2024-10-30 | 114.30 | 114.30 | 111.50 | 112.80 | 105.75 | 3,048 |
| 2024-10-29 | 115.55 | 117.00 | 115.55 | 115.90 | 108.65 | 3,496 |
| 2024-10-28 | 113.10 | 115.90 | 113.10 | 115.70 | 108.47 | 3,162 |
| 2024-10-25 | 110.30 | 112.40 | 110.30 | 112.10 | 105.09 | 1,563 |
| 2024-10-24 | 110.20 | 110.20 | 109.60 | 109.60 | 102.75 | 697 |
| 2024-10-23 | 109.50 | 109.50 | 108.20 | 108.20 | 101.44 | 280,951 |
| 2024-10-22 | 107.50 | 109.70 | 107.00 | 109.30 | 102.47 | 3,429 |
| 2024-10-21 | 109.40 | 109.60 | 108.30 | 109.20 | 102.37 | 2,242 |
| 2024-10-18 | 110.40 | 110.60 | 108.60 | 110.20 | 103.31 | 2,823 |
| 2024-10-17 | 106.60 | 109.90 | 106.60 | 109.13 | 102.30 | 500,865 |
| 2024-10-16 | 106.70 | 107.50 | 106.70 | 106.97 | 100.28 | 6,581 |
| 2024-10-15 | 105.50 | 107.70 | 104.80 | 105.18 | 98.605 | 3,582 |
| 2024-10-14 | 110.90 | 111.00 | 104.80 | 107.72 | 100.98 | 11,514 |
| 2024-10-11 | 108.50 | 110.40 | 108.50 | 110.02 | 103.14 | 2,541 |
| 2024-10-10 | 108.90 | 109.20 | 108.30 | 108.69 | 101.90 | 3,396 |
| 2024-10-09 | 109.00 | 110.20 | 109.00 | 109.90 | 103.03 | 2,291 |
| 2024-10-08 | 109.00 | 109.90 | 108.70 | 109.50 | 102.65 | 1,713 |
| 2024-10-07 | 109.40 | 110.70 | 109.00 | 109.93 | 103.06 | 3,101 |
| 2024-10-04 | 109.20 | 110.10 | 108.40 | 109.47 | 102.63 | 1,512 |
| 2024-10-03 | 110.70 | 110.70 | 108.70 | 109.69 | 102.83 | 1,973 |
| 2024-10-02 | 112.50 | 112.50 | 110.10 | 111.15 | 104.20 | 3,364 |
| 2024-10-01 | 114.00 | 115.60 | 113.00 | 113.00 | 105.94 | 3,252 |
| 2024-09-30 | 114.50 | 114.90 | 113.90 | 114.63 | 107.46 | 14,937 |
| 2024-09-27 | 116.00 | 116.00 | 114.40 | 114.92 | 107.74 | 4,012 |
| 2024-09-26 | 114.90 | 116.40 | 114.20 | 116.10 | 108.84 | 3,665 |
| 2024-09-25 | 111.40 | 112.30 | 111.00 | 111.23 | 104.28 | 2,811 |
| 2024-09-24 | 113.00 | 113.00 | 110.00 | 110.40 | 103.50 | 1,549 |
| 2024-09-23 | 110.20 | 112.50 | 109.90 | 110.43 | 103.52 | 1,905 |
| 2024-09-20 | 115.00 | 115.00 | 110.40 | 112.45 | 105.42 | 4,370 |
| 2024-09-19 | 115.30 | 115.30 | 113.90 | 113.90 | 106.78 | 520 |
| 2024-09-18 | 111.70 | 113.00 | 111.70 | 112.06 | 105.05 | 4,718 |
| 2024-09-17 | 110.80 | 112.20 | 110.30 | 111.75 | 104.76 | 83,087 |
| 2024-09-16 | 112.00 | 112.20 | 111.00 | 111.74 | 104.75 | 3,860 |
| 2024-09-13 | 110.80 | 111.70 | 110.80 | 111.70 | 104.72 | 223 |
| 2024-09-12 | 109.20 | 109.40 | 109.20 | 109.20 | 102.37 | 3,177 |
| 2024-09-11 | 109.10 | 109.10 | 106.60 | 106.60 | 99.936 | 903 |
| 2024-09-10 | 109.60 | 110.20 | 108.50 | 108.60 | 101.81 | 1,148 |
| 2024-09-09 | 107.30 | 108.50 | 107.00 | 108.50 | 101.72 | 6,632 |
| 2024-09-06 | 109.20 | 109.50 | 106.70 | 108.11 | 101.35 | 4,676 |
| 2024-09-05 | 109.90 | 111.30 | 109.07 | 109.07 | 102.25 | 4,552 |
| 2024-09-04 | 110.20 | 110.90 | 110.20 | 110.63 | 103.72 | 3,365 |
| 2024-09-03 | 111.40 | 112.10 | 110.20 | 110.70 | 103.78 | 1,237 |
| 2024-09-02 | 111.30 | 111.70 | 110.20 | 110.96 | 104.03 | 1,568 |
| 2024-08-30 | 113.00 | 113.60 | 113.00 | 113.27 | 106.19 | 1,622 |
| 2024-08-29 | 111.80 | 112.17 | 111.20 | 112.17 | 105.16 | 1,126 |
| 2024-08-28 | 109.80 | 111.90 | 109.80 | 111.16 | 104.21 | 1,193 |
| 2024-08-27 | 110.10 | 110.20 | 108.40 | 108.91 | 102.11 | 1,704 |
| 2024-08-23 | 109.20 | 111.80 | 109.00 | 110.16 | 103.27 | 1,180 |
| 2024-08-22 | 109.50 | 110.20 | 109.50 | 109.87 | 103.00 | 1,465 |
| 2024-08-21 | 111.30 | 111.30 | 108.70 | 109.50 | 102.66 | 10,056 |
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.