Maven Wireless Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	15.500	15.500	14.500	15.020	14.945	88,449
2022-12-20	16.220	16.980	15.800	15.800	15.721	10,277
2022-12-19	17.360	17.360	16.080	16.220	16.139	14,384
2022-12-16	16.200	18.200	16.200	16.780	16.696	55,168
2022-12-15	17.200	17.200	15.940	16.200	16.119	10,033
2022-12-14	17.000	17.500	16.980	17.000	16.915	24,806
2022-12-13	16.420	17.000	16.200	16.500	16.418	6,583
2022-12-12	15.760	16.800	15.360	16.600	16.517	15,881
2022-12-09	15.460	15.980	15.140	15.980	15.900	29,685
2022-12-08	15.900	15.900	15.320	15.420	15.343	8,565
2022-12-07	16.300	16.880	15.100	15.800	15.721	29,228
2022-12-06	15.300	17.980	15.300	16.780	16.696	57,800
2022-12-05	14.380	16.260	14.380	15.900	15.821	74,823
2022-12-02	14.480	14.480	13.660	14.380	14.308	413
2022-12-01	13.800	14.500	13.800	14.120	14.049	10,389
2022-11-30	14.500	14.500	14.000	14.400	14.328	5,066
2022-11-29	14.600	14.680	13.480	14.500	14.428	6,798
2022-11-28	14.500	14.700	13.380	14.600	14.527	18,007
2022-11-25	14.780	14.780	13.760	14.000	13.930	12,183
2022-11-24	14.280	14.840	14.180	14.180	14.109	4,101
2022-11-23	14.860	14.860	14.260	14.260	14.189	5,747
2022-11-22	14.400	14.880	14.320	14.680	14.607	14,320
2022-11-21	14.900	14.900	14.320	14.320	14.248	25,982
2022-11-18	14.500	14.900	14.000	14.800	14.726	13,684
2022-11-17	13.880	14.900	13.700	14.000	13.930	17,394
2022-11-16	13.000	13.880	13.000	13.640	13.572	4,371
2022-11-15	12.920	13.460	12.920	12.920	12.855	591
2022-11-14	13.260	13.980	12.900	13.640	13.572	15,926
2022-11-11	13.700	13.700	12.900	13.460	13.393	4,849
2022-11-10	14.140	14.140	12.900	13.500	13.433	2,376
2022-11-09	13.200	14.140	12.720	14.140	14.069	5,142
2022-11-08	13.320	14.080	13.200	13.880	13.811	7,985
2022-11-07	13.880	14.200	13.320	14.080	14.010	11,235
2022-11-04	13.840	14.180	12.720	13.920	13.850	787
2022-11-03	12.540	13.660	12.540	13.660	13.592	11,009
2022-11-02	13.840	13.840	12.540	12.700	12.637	10,891
2022-11-01	12.980	12.980	12.700	12.700	12.637	1,341
2022-10-31	14.000	14.000	12.700	13.020	12.955	9,865
2022-10-28	14.300	14.300	13.520	13.700	13.632	13,562
2022-10-27	14.000	14.420	12.720	14.200	14.129	38,436
2022-10-26	13.460	13.980	13.340	13.380	13.313	3,541
2022-10-25	14.120	14.120	13.120	13.340	13.273	5,588
2022-10-24	13.200	14.360	12.820	13.940	13.870	7,815
2022-10-21	13.860	13.860	12.900	13.020	12.955	3,281
2022-10-20	13.520	14.000	13.500	13.840	13.771	7,191
2022-10-19	13.980	14.480	13.460	14.460	14.388	13,425
2022-10-18	12.960	14.340	12.960	13.500	13.433	2,470
2022-10-17	13.500	14.440	13.340	13.340	13.273	2,992
2022-10-14	13.000	14.960	12.600	13.500	13.433	8,522
2022-10-13	13.180	13.180	12.980	13.000	12.935	8,950
2022-10-12	13.460	13.460	12.620	13.200	13.134	4,872
2022-10-11	14.200	14.480	12.340	13.460	13.393	9,877
2022-10-10	14.080	14.480	13.440	14.200	14.129	4,644
2022-10-07	14.480	14.480	14.000	14.080	14.010	3,769
2022-10-06	13.920	14.840	13.880	14.480	14.408	17,669
2022-10-05	13.920	13.920	13.000	13.260	13.194	5,955
2022-10-04	13.280	14.180	13.260	13.920	13.850	23,975
2022-10-03	14.040	14.880	13.560	14.040	13.970	10,212
2022-09-30	11.500	20.000	11.420	13.560	13.492	44,786
2022-09-29	11.480	12.280	11.480	12.000	11.940	26,901

← NewerPage 17 of 21 · 1,257 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.