Maven Wireless Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.770 | 4.890 | 4.540 | 4.890 | 4.890 | 2,259 |
| 2026-10-16 | 4.740 | 4.780 | 4.120 | 4.770 | 4.770 | 56,213 |
| 2026-10-15 | 4.500 | 4.700 | 4.320 | 4.580 | 4.580 | 13,503 |
| 2026-10-14 | 4.330 | 4.640 | 4.330 | 4.640 | 4.640 | 12,500 |
| 2026-10-13 | 4.550 | 4.610 | 4.350 | 4.610 | 4.610 | 28,881 |
| 2026-10-12 | 4.720 | 4.720 | 4.500 | 4.670 | 4.670 | 5,459 |
| 2026-10-09 | 4.460 | 4.790 | 4.460 | 4.750 | 4.750 | 7,361 |
| 2026-10-08 | 4.600 | 4.780 | 4.520 | 4.780 | 4.780 | 2,711 |
| 2026-10-07 | 4.590 | 4.600 | 4.560 | 4.600 | 4.600 | 436 |
| 2026-10-06 | 4.570 | 4.690 | 4.570 | 4.690 | 4.690 | 2,010 |
| 2026-10-05 | 4.800 | 4.800 | 4.790 | 4.790 | 4.790 | 568 |
| 2026-10-02 | 4.640 | 4.790 | 4.640 | 4.790 | 4.790 | 4,081 |
| 2026-10-01 | 4.620 | 4.790 | 4.620 | 4.790 | 4.790 | 1,862 |
| 2026-09-30 | 4.830 | 4.830 | 4.620 | 4.620 | 4.620 | 6,252 |
| 2026-09-29 | 4.790 | 5.040 | 4.730 | 4.730 | 4.730 | 9,860 |
| 2026-09-28 | 4.820 | 4.820 | 4.660 | 4.720 | 4.720 | 2,392 |
| 2026-09-25 | 5.060 | 5.060 | 4.800 | 4.820 | 4.820 | 13,378 |
| 2026-09-24 | 5.220 | 5.220 | 4.800 | 4.800 | 4.800 | 9,514 |
| 2026-09-23 | 4.900 | 5.240 | 4.900 | 5.240 | 5.240 | 1,300 |
| 2026-09-22 | 5.240 | 5.260 | 4.850 | 5.260 | 5.260 | 13,437 |
| 2026-09-21 | 4.860 | 5.240 | 4.860 | 5.240 | 5.240 | 6,078 |
| 2026-09-18 | 4.690 | 5.180 | 4.690 | 4.990 | 4.990 | 29,455 |
| 2026-09-17 | 4.930 | 5.280 | 4.930 | 5.280 | 5.280 | 200 |
| 2026-09-16 | 4.910 | 5.300 | 4.910 | 5.300 | 5.300 | 8,623 |
| 2026-09-15 | 4.910 | 5.100 | 4.910 | 5.100 | 5.100 | 480 |
| 2026-09-14 | 4.820 | 5.100 | 4.820 | 5.060 | 5.060 | 6,406 |
| 2026-09-11 | 4.620 | 5.320 | 4.620 | 4.970 | 4.970 | 21,524 |
| 2026-09-10 | 4.780 | 5.200 | 4.780 | 5.200 | 5.200 | 19,389 |
| 2026-09-09 | 5.200 | 5.200 | 4.740 | 5.100 | 5.100 | 6,862 |
| 2026-09-08 | 4.800 | 5.200 | 4.720 | 5.200 | 5.200 | 28,484 |
| 2026-09-07 | 5.300 | 5.300 | 4.930 | 5.180 | 5.180 | 10,256 |
| 2026-09-04 | 4.950 | 5.280 | 4.470 | 5.280 | 5.280 | 45,830 |
| 2026-09-03 | 4.300 | 4.970 | 4.300 | 4.460 | 4.460 | 13,269 |
| 2026-09-02 | 4.510 | 4.650 | 4.000 | 4.650 | 4.650 | 42,979 |
| 2026-09-01 | 4.540 | 4.710 | 4.540 | 4.650 | 4.650 | 3,555 |
| 2026-08-31 | 4.660 | 4.710 | 4.610 | 4.610 | 4.610 | 1,110 |
| 2026-08-28 | 4.850 | 4.850 | 4.540 | 4.710 | 4.710 | 3,050 |
| 2026-08-27 | 4.890 | 4.890 | 4.630 | 4.890 | 4.890 | 103 |
| 2026-08-26 | 4.850 | 4.930 | 4.630 | 4.930 | 4.930 | 32,385 |
| 2026-08-25 | 4.700 | 5.060 | 4.700 | 5.060 | 5.060 | 52,845 |
| 2026-08-24 | 5.140 | 5.140 | 4.680 | 4.970 | 4.970 | 16,285 |
| 2026-08-21 | 4.800 | 5.120 | 4.410 | 4.970 | 4.970 | 45,858 |
| 2026-08-20 | 4.790 | 4.800 | 4.790 | 4.800 | 4.800 | 1,217 |
| 2026-08-19 | 4.980 | 4.980 | 4.760 | 4.760 | 4.760 | 20,311 |
| 2026-08-18 | 4.900 | 4.900 | 4.710 | 4.740 | 4.740 | 6,968 |
| 2026-08-17 | 4.910 | 4.920 | 4.700 | 4.800 | 4.800 | 41,895 |
| 2026-08-14 | 4.860 | 4.900 | 4.860 | 4.900 | 4.900 | 1,017 |
| 2026-08-13 | 5.100 | 5.100 | 4.970 | 4.970 | 4.970 | 19,209 |
| 2026-08-12 | 5.000 | 5.100 | 5.000 | 5.020 | 5.020 | 2,233 |
| 2026-08-11 | 5.040 | 5.040 | 4.930 | 4.980 | 4.980 | 595 |
| 2026-08-10 | 5.140 | 5.140 | 5.040 | 5.060 | 5.060 | 343 |
| 2026-08-07 | 5.080 | 5.180 | 4.900 | 4.920 | 4.920 | 17,676 |
| 2026-08-06 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 384 |
| 2026-08-05 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 97 |
| 2026-08-04 | 5.020 | 5.200 | 4.960 | 5.200 | 5.200 | 19,246 |
| 2026-08-03 | 5.200 | 5.220 | 5.040 | 5.220 | 5.220 | 1,501 |
| 2026-07-31 | 5.180 | 5.200 | 5.040 | 5.200 | 5.200 | 2,150 |
| 2026-07-30 | 5.180 | 5.180 | 5.000 | 5.000 | 5.000 | 501 |
| 2026-07-29 | 4.990 | 5.060 | 4.980 | 5.000 | 5.000 | 12,926 |
| 2026-07-28 | 4.920 | 5.180 | 4.920 | 5.080 | 5.080 | 4,029 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-08 | 0.1000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.