Maven Wireless Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	16.600	17.400	16.600	17.200	17.114	77,243
2024-02-28	16.750	17.100	16.150	16.600	16.517	39,934
2024-02-27	17.050	17.050	16.550	16.750	16.666	23,304
2024-02-26	16.900	17.500	16.000	17.050	16.965	102,387
2024-02-23	16.600	17.600	15.200	16.900	16.816	535,393
2024-02-22	15.000	15.000	14.500	14.950	14.875	41,112
2024-02-21	15.000	15.000	14.300	14.500	14.428	20,492
2024-02-20	14.500	14.900	14.350	14.700	14.627	24,458
2024-02-19	14.500	14.500	14.200	14.500	14.428	23,935
2024-02-16	14.100	15.000	14.100	14.500	14.428	119,852
2024-02-15	14.550	14.550	13.900	14.000	13.930	18,112
2024-02-14	13.800	14.850	13.800	14.550	14.477	32,203
2024-02-13	14.250	14.250	13.800	13.800	13.731	7,379
2024-02-12	13.600	14.400	13.600	14.250	14.179	48,927
2024-02-09	13.650	14.000	13.450	13.950	13.880	31,081
2024-02-08	13.900	14.000	13.600	14.000	13.930	25,384
2024-02-07	13.800	13.900	13.400	13.900	13.831	39,300
2024-02-06	13.450	13.800	13.400	13.800	13.731	12,667
2024-02-05	14.000	14.100	13.450	13.450	13.383	10,645
2024-02-02	13.850	14.000	13.500	13.700	13.632	5,579
2024-02-01	13.450	13.950	13.150	13.850	13.781	10,571
2024-01-31	13.500	13.950	13.150	13.500	13.433	31,715
2024-01-30	13.700	13.750	13.000	13.450	13.383	25,891
2024-01-29	13.750	14.000	13.550	13.650	13.582	10,922
2024-01-26	13.700	13.850	13.200	13.750	13.681	13,103
2024-01-25	14.000	14.150	13.400	13.700	13.632	28,340
2024-01-24	13.850	14.000	13.600	14.000	13.930	15,838
2024-01-23	14.200	14.250	13.800	14.000	13.930	21,325
2024-01-22	14.050	14.200	13.400	14.200	14.129	16,471
2024-01-19	13.800	14.450	13.550	14.150	14.079	64,847
2024-01-18	14.000	14.550	13.800	13.950	13.880	16,671
2024-01-17	14.250	14.250	13.750	14.000	13.930	31,001
2024-01-16	14.500	14.650	13.900	13.900	13.831	47,210
2024-01-15	14.350	14.400	14.150	14.350	14.278	21,854
2024-01-12	13.600	14.150	13.600	13.800	13.731	104,763
2024-01-11	13.500	13.700	13.300	13.500	13.433	80,756
2024-01-10	13.200	13.200	12.650	12.950	12.885	44,224
2024-01-09	13.200	13.450	12.950	13.200	13.134	7,040
2024-01-08	13.300	14.000	13.200	13.600	13.532	30,207
2024-01-05	13.500	14.000	13.400	13.650	13.582	18,332
2024-01-04	13.600	13.950	13.500	13.600	13.532	83,159
2024-01-03	13.550	14.000	13.200	13.600	13.532	38,741
2024-01-02	13.250	13.950	12.950	13.550	13.482	60,466
2023-12-29	13.300	13.750	13.150	13.250	13.184	87,600
2023-12-28	13.600	13.600	13.150	13.300	13.234	23,320
2023-12-27	13.350	13.550	13.100	13.100	13.035	12,447
2023-12-22	13.150	13.600	13.150	13.350	13.283	27,088
2023-12-21	13.300	13.750	13.050	13.150	13.084	20,108
2023-12-20	13.250	13.650	13.000	13.150	13.084	20,372
2023-12-19	13.850	14.100	13.200	13.250	13.184	24,751
2023-12-18	13.800	14.000	13.150	13.750	13.681	19,650
2023-12-15	14.700	14.700	13.800	13.800	13.731	37,493
2023-12-14	13.700	14.500	13.700	13.950	13.880	58,250
2023-12-13	14.050	14.200	11.850	13.700	13.632	962,048
2023-12-12	14.200	14.200	13.800	14.050	13.980	6,823
2023-12-11	13.800	14.550	13.800	14.200	14.129	22,848
2023-12-08	14.000	14.400	13.800	14.250	14.179	28,947
2023-12-07	13.700	14.400	13.700	14.250	14.179	14,904
2023-12-06	14.300	14.300	13.750	14.100	14.030	15,583
2023-12-05	13.750	14.550	13.750	14.300	14.229	22,483

← NewerPage 12 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.