Maven Wireless Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	14.600	14.600	14.050	14.500	14.428	22,897
2023-06-15	15.050	15.050	14.050	14.600	14.527	12,529
2023-06-14	14.450	14.550	14.100	14.400	14.328	19,581
2023-06-13	14.250	14.750	14.250	14.450	14.378	28,182
2023-06-12	14.800	15.300	14.250	14.600	14.527	48,792
2023-06-09	14.350	14.900	14.350	14.500	14.428	14,609
2023-06-08	14.700	14.850	14.250	14.350	14.278	12,203
2023-06-07	14.850	14.900	14.550	14.700	14.627	4,938
2023-06-05	14.350	14.950	14.200	14.850	14.776	11,522
2023-06-02	14.150	14.700	13.800	14.350	14.278	20,880
2023-06-01	14.750	14.750	14.050	14.150	14.079	86,377
2023-05-31	14.250	14.800	13.600	13.750	13.681	58,078
2023-05-30	15.050	16.000	14.200	14.200	14.129	115,238
2023-05-29	14.650	15.200	14.200	14.750	14.676	64,184
2023-05-26	14.050	14.900	14.050	14.550	14.477	1,056
2023-05-25	14.350	14.900	14.000	14.000	13.930	12,169
2023-05-24	14.500	15.000	14.000	14.350	14.278	15,266
2023-05-23	14.600	14.850	14.300	14.500	14.428	23,893
2023-05-22	14.350	15.000	14.200	14.600	14.527	19,426
2023-05-19	14.500	15.250	14.150	14.300	14.229	56,208
2023-05-17	13.750	14.150	13.200	13.800	13.731	7,140
2023-05-16	13.850	14.000	13.700	13.700	13.632	9,580
2023-05-15	14.050	14.650	13.850	14.000	13.930	27,484
2023-05-12	14.050	14.450	14.050	14.050	13.980	680
2023-05-11	14.450	14.950	14.200	14.450	14.378	7,086
2023-05-10	14.100	14.950	14.100	14.450	14.378	6,495
2023-05-09	15.200	15.200	14.350	14.950	14.875	1,322
2023-05-08	15.200	15.200	14.350	15.200	15.124	15,905
2023-05-05	14.600	15.450	14.600	15.100	15.025	33,133
2023-05-04	14.150	14.650	13.900	14.600	14.527	24,509
2023-05-03	14.350	14.800	14.100	14.200	14.129	39,791
2023-05-02	14.900	14.900	14.300	14.350	14.278	7,132
2023-04-28	15.400	15.400	14.450	14.950	14.875	59,622
2023-04-27	15.450	15.900	14.750	15.400	15.323	43,374
2023-04-26	15.650	15.650	15.000	15.250	15.174	10,048
2023-04-25	15.600	16.300	15.150	15.800	15.721	23,966
2023-04-24	15.200	15.950	14.350	15.600	15.522	65,370
2023-04-21	14.250	15.150	14.250	15.000	14.925	37,519
2023-04-20	14.400	14.700	13.850	14.250	14.179	118,486
2023-04-19	14.050	14.500	13.200	13.850	13.781	67,542
2023-04-18	12.500	14.600	12.500	12.850	12.786	51,479
2023-04-17	12.900	12.900	12.450	12.750	12.686	3,481
2023-04-14	12.950	12.950	12.500	12.950	12.885	2,670
2023-04-13	13.000	13.000	12.600	12.950	12.885	9,085
2023-04-12	12.950	13.700	12.800	13.000	12.935	9,523
2023-04-11	13.600	13.700	13.000	13.000	12.935	4,374
2023-04-06	13.550	13.750	13.400	13.600	13.532	11,777
2023-04-05	13.600	13.600	13.000	13.550	13.482	11,055
2023-04-04	13.500	13.600	13.500	13.600	13.532	2,588
2023-04-03	13.050	13.450	12.650	13.450	13.383	5,200
2023-03-31	12.840	13.060	12.320	13.060	12.995	29,848
2023-03-30	13.120	13.120	12.740	12.840	12.776	5,901
2023-03-29	13.180	13.200	13.000	13.120	13.054	6,795
2023-03-28	13.280	13.480	12.920	13.180	13.114	792
2023-03-27	13.640	13.640	13.040	13.280	13.214	4,665
2023-03-24	13.480	13.800	13.260	13.640	13.572	8,035
2023-03-23	12.840	13.200	12.840	13.200	13.134	2,652
2023-03-22	13.480	13.500	13.020	13.260	13.194	2,577
2023-03-21	13.060	13.460	12.640	13.420	13.353	2,818
2023-03-20	13.100	13.100	12.600	13.040	12.975	4,627

← NewerPage 15 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.