Maven Wireless Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	11.840	11.840	11.120	11.840	11.781	5,453
2022-07-05	11.380	11.380	11.140	11.240	11.184	7,061
2022-07-04	11.200	11.740	11.200	11.200	11.144	4,712
2022-07-01	11.140	11.500	11.140	11.200	11.144	3,729
2022-06-30	11.140	11.960	11.140	11.860	11.801	1,766
2022-06-29	11.140	11.140	11.140	11.140	11.084	47
2022-06-28	11.940	11.960	11.240	11.240	11.184	7,811
2022-06-27	12.000	12.000	11.760	11.940	11.880	1,539
2022-06-23	11.600	11.760	11.500	11.760	11.701	509
2022-06-22	12.180	12.180	11.440	11.800	11.741	1,344
2022-06-21	11.960	12.360	11.500	11.880	11.821	16,327
2022-06-20	12.720	12.720	11.980	12.520	12.457	6,485
2022-06-17	12.820	12.820	12.820	12.820	12.756	190
2022-06-16	13.040	13.040	12.260	13.040	12.975	485
2022-06-15	12.900	13.040	12.900	13.040	12.975	101
2022-06-14	12.760	13.180	11.920	12.800	12.736	4,552
2022-06-13	13.000	13.180	12.000	12.660	12.597	5,738
2022-06-10	11.720	13.240	11.640	12.500	12.438	5,643
2022-06-09	12.200	12.300	11.600	12.300	12.239	105,478
2022-06-08	12.100	12.300	11.600	12.100	12.040	13,685
2022-06-07	12.500	13.000	12.100	12.100	12.040	27,618
2022-06-03	12.700	12.880	12.700	12.880	12.816	900
2022-06-02	12.600	12.800	12.320	12.760	12.696	1,389
2022-06-01	13.000	13.420	12.580	12.820	12.756	18,057
2022-05-31	13.300	13.380	12.760	13.380	13.313	1,443
2022-05-30	13.000	13.380	12.960	13.380	13.313	6,932
2022-05-27	13.000	13.380	13.000	13.380	13.313	110
2022-05-25	13.000	13.480	12.620	13.480	13.413	1,250
2022-05-24	13.100	13.280	12.580	13.000	12.935	9,977
2022-05-23	13.120	13.120	13.100	13.100	13.035	210
2022-05-20	13.220	13.900	13.100	13.140	13.074	5,201
2022-05-19	12.680	13.020	12.660	12.980	12.915	1,114
2022-05-18	12.720	13.340	12.720	12.900	12.836	9,351
2022-05-17	13.080	13.720	12.860	13.340	13.273	1,966
2022-05-16	13.140	13.140	12.720	13.080	13.015	3,051
2022-05-13	12.700	13.140	12.700	13.140	13.074	2,667
2022-05-12	12.720	13.060	12.680	12.980	12.915	5,025
2022-05-11	13.820	13.820	12.900	13.360	13.293	4,080
2022-05-10	12.900	13.840	12.900	13.840	13.771	550
2022-05-09	13.400	13.500	12.900	13.400	13.333	3,269
2022-05-06	14.020	14.020	13.400	13.640	13.572	6,264
2022-05-05	15.000	16.500	14.300	14.300	14.229	6,772
2022-05-04	14.380	14.400	13.820	14.400	14.328	3,588
2022-05-03	14.600	14.600	13.980	14.580	14.507	1,910
2022-05-02	14.480	14.540	14.200	14.540	14.467	2,482
2022-04-29	14.720	14.720	14.360	14.480	14.408	317
2022-04-28	14.800	14.800	14.000	14.580	14.507	19,060
2022-04-27	14.820	15.100	14.440	15.060	14.985	5,910
2022-04-26	16.320	16.320	14.900	15.540	15.462	6,060
2022-04-25	15.120	15.640	15.120	15.440	15.363	2,931
2022-04-22	15.400	15.800	15.140	15.800	15.721	600
2022-04-21	16.080	16.340	15.700	15.980	15.900	1,083
2022-04-20	15.120	16.080	15.120	16.080	16.000	1,585
2022-04-19	15.280	15.800	15.000	15.120	15.044	2,481
2022-04-14	15.860	15.860	15.800	15.800	15.721	305
2022-04-13	15.300	15.940	15.260	15.860	15.781	1,308
2022-04-12	16.500	16.580	15.500	16.380	16.298	18,787
2022-04-11	16.580	16.580	16.580	16.580	16.497	1
2022-04-08	16.000	16.300	15.660	16.160	16.079	27,981
2022-04-07	16.920	17.000	16.880	16.980	16.895	10,035

← NewerPage 19 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.