Maven Wireless Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	11.280	11.480	11.020	11.480	11.423	5,153
2022-09-27	11.300	11.640	10.920	11.640	11.582	1,875
2022-09-26	10.800	11.700	10.800	11.320	11.263	17,845
2022-09-23	11.020	11.100	10.620	11.100	11.045	19,717
2022-09-22	10.500	11.000	10.500	11.000	10.945	21,314
2022-09-21	9.620	10.400	9.500	10.400	10.348	33,920
2022-09-20	10.100	10.200	9.660	9.770	9.721	2,325
2022-09-19	10.560	11.260	10.000	10.480	10.428	20,489
2022-09-16	11.340	11.400	10.520	11.300	11.244	12,825
2022-09-15	11.280	11.360	11.000	11.340	11.283	6,565
2022-09-14	10.600	11.420	10.500	10.500	10.448	6,959
2022-09-13	11.140	11.580	10.500	10.600	10.547	9,847
2022-09-12	11.100	11.100	11.100	11.100	11.045	480
2022-09-09	11.500	11.500	10.600	10.800	10.746	7,262
2022-09-08	11.480	11.480	11.420	11.420	11.363	65
2022-09-07	11.480	11.480	11.060	11.420	11.363	1,008
2022-09-06	11.560	11.560	11.200	11.440	11.383	8,619
2022-09-05	11.420	12.000	11.400	11.600	11.542	2,258
2022-09-02	11.520	12.840	11.520	12.260	12.199	2,621
2022-09-01	11.800	11.800	11.560	11.560	11.502	1,971
2022-08-31	12.000	12.000	11.600	11.920	11.860	1,653
2022-08-30	12.520	12.520	11.900	11.900	11.841	2,510
2022-08-29	12.780	13.720	12.000	12.440	12.378	8,052
2022-08-26	12.780	12.800	12.500	12.500	12.438	2,231
2022-08-25	12.780	12.780	12.320	12.500	12.438	510
2022-08-24	12.740	12.740	12.740	12.740	12.676	100
2022-08-23	13.000	13.100	12.160	12.500	12.438	21,124
2022-08-22	12.160	13.280	12.100	13.060	12.995	11,797
2022-08-19	12.560	12.560	12.200	12.380	12.318	2,180
2022-08-18	12.960	12.960	12.200	12.560	12.497	2,033
2022-08-17	13.800	13.900	12.620	12.720	12.656	6,453
2022-08-16	12.560	15.000	12.560	13.800	13.731	61,591
2022-08-15	13.000	14.500	12.540	12.540	12.477	37,400
2022-08-12	12.980	13.760	12.500	13.000	12.935	3,471
2022-08-11	13.000	13.300	12.620	13.000	12.935	526
2022-08-10	13.000	14.000	13.000	13.500	13.433	5,245
2022-08-09	13.480	13.480	13.480	13.480	13.413	14
2022-08-08	13.300	13.460	12.340	13.460	13.393	5,821
2022-08-05	13.280	13.300	12.840	13.300	13.234	724
2022-08-04	12.960	13.000	12.840	13.000	12.935	4,413
2022-08-03	13.000	13.020	12.320	13.000	12.935	23,208
2022-08-02	13.280	13.280	12.520	13.000	12.935	3,547
2022-08-01	13.300	13.300	12.240	13.000	12.935	3,593
2022-07-29	12.800	13.320	12.800	13.000	12.935	3,548
2022-07-28	12.400	13.360	12.400	12.800	12.736	11,299
2022-07-27	11.660	12.400	11.660	12.400	12.338	25,569
2022-07-26	11.780	11.780	11.040	11.400	11.343	1,786
2022-07-25	11.480	11.800	11.480	11.780	11.721	1,479
2022-07-22	11.240	11.800	11.240	11.240	11.184	5,610
2022-07-21	11.060	11.240	11.060	11.240	11.184	250
2022-07-20	10.600	10.980	10.600	10.980	10.925	2,243
2022-07-19	11.000	11.300	11.000	11.300	11.244	497
2022-07-18	11.320	11.320	10.600	11.200	11.144	13,367
2022-07-15	11.280	11.320	11.280	11.320	11.263	140
2022-07-14	11.240	11.240	11.200	11.200	11.144	450
2022-07-13	11.300	11.300	11.000	11.300	11.244	133
2022-07-12	11.020	11.320	10.700	11.320	11.263	2,069
2022-07-11	11.200	11.200	11.200	11.200	11.144	0
2022-07-08	11.580	11.580	11.200	11.200	11.144	787
2022-07-07	11.800	11.800	11.020	11.580	11.522	620

← NewerPage 18 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.