Maven Wireless Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	17.850	18.150	17.600	17.750	17.750	15,873
2024-05-28	17.850	18.650	17.550	17.850	17.850	47,930
2024-05-27	17.100	17.950	16.750	17.800	17.800	56,248
2024-05-24	17.100	17.300	16.050	17.100	17.100	36,205
2024-05-23	16.350	16.650	15.900	16.400	16.400	73,598
2024-05-22	16.900	16.900	16.350	16.350	16.350	73,606
2024-05-21	17.000	17.350	16.900	16.900	16.900	42,302
2024-05-20	17.000	17.250	16.200	17.050	17.050	74,258
2024-05-17	16.700	17.150	16.600	17.000	17.000	44,449
2024-05-16	17.000	17.150	16.600	16.700	16.700	55,230
2024-05-15	17.100	17.450	16.850	17.000	17.000	114,462
2024-05-14	17.950	17.950	17.050	17.250	17.250	74,876
2024-05-13	18.000	18.000	17.200	17.950	17.950	119,852
2024-05-10	18.600	18.900	17.100	18.050	18.050	206,953
2024-05-08	20.000	20.000	18.500	18.600	18.600	85,850
2024-05-07	19.500	20.700	18.800	20.000	19.900	141,539
2024-05-06	20.500	20.500	18.650	19.950	19.850	56,895
2024-05-03	20.100	21.100	20.100	20.700	20.597	36,088
2024-05-02	20.000	21.400	19.850	20.000	19.900	24,812
2024-04-30	20.500	20.500	19.700	20.100	20.000	4,918
2024-04-29	20.500	20.600	19.500	20.500	20.398	20,837
2024-04-26	20.700	20.700	19.450	20.000	19.900	39,161
2024-04-25	21.900	21.900	20.800	20.800	20.696	38,400
2024-04-24	21.200	21.700	20.600	21.000	20.895	45,120
2024-04-23	19.800	21.400	19.150	21.200	21.094	59,199
2024-04-22	19.450	19.800	19.300	19.800	19.701	16,907
2024-04-19	18.850	19.350	18.500	19.300	19.204	28,459
2024-04-18	18.600	18.850	18.100	18.850	18.756	35,427
2024-04-17	18.900	19.000	18.550	18.750	18.656	27,647
2024-04-16	19.700	19.700	18.600	18.900	18.806	74,783
2024-04-15	19.950	19.950	19.200	19.700	19.602	73,403
2024-04-12	20.700	20.700	19.750	20.200	20.099	49,720
2024-04-11	20.200	21.300	20.100	20.700	20.597	41,331
2024-04-10	20.000	20.700	19.550	20.200	20.099	22,748
2024-04-09	21.300	21.700	20.300	20.300	20.199	498,381
2024-04-08	20.000	22.600	20.000	21.300	21.194	87,832
2024-04-05	19.650	20.800	19.250	20.800	20.696	154,168
2024-04-04	19.650	20.200	19.600	19.650	19.552	74,390
2024-04-03	19.200	19.700	19.000	19.650	19.552	67,983
2024-04-02	19.200	19.500	18.550	19.000	18.905	45,553
2024-03-28	19.150	19.200	19.050	19.200	19.104	28,942
2024-03-27	18.700	19.150	18.400	19.150	19.054	55,653
2024-03-26	18.500	18.750	18.250	18.700	18.607	26,990
2024-03-25	18.250	18.500	17.900	18.200	18.109	1,235,292
2024-03-22	18.300	18.600	18.050	18.250	18.159	17,889
2024-03-21	18.450	18.450	18.100	18.350	18.258	18,306
2024-03-20	18.600	18.600	17.950	18.450	18.358	162,410
2024-03-19	18.050	19.300	18.050	18.600	18.507	40,996
2024-03-18	18.350	18.350	17.500	18.050	17.960	65,150
2024-03-15	18.950	19.200	18.550	18.550	18.457	92,262
2024-03-14	18.900	19.050	18.600	19.000	18.905	50,089
2024-03-13	18.400	19.000	18.400	18.900	18.806	50,474
2024-03-12	18.450	18.500	18.050	18.400	18.308	56,587
2024-03-11	18.500	18.800	18.300	18.450	18.358	56,142
2024-03-08	18.450	18.750	18.000	18.500	18.408	57,493
2024-03-07	18.400	19.000	18.200	18.450	18.358	46,041
2024-03-06	17.550	18.400	17.550	18.200	18.109	69,387
2024-03-05	17.150	17.700	17.150	17.550	17.462	38,074
2024-03-04	17.100	17.850	17.100	17.700	17.612	50,890
2024-03-01	17.200	17.500	17.000	17.100	17.015	32,749

← NewerPage 11 of 22 · 1,262 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.