Maven Wireless Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 4.920 | 5.180 | 4.920 | 5.080 | 5.080 | 4,029 |
| 2026-07-27 | 4.860 | 5.040 | 4.860 | 5.040 | 5.040 | 3,296 |
| 2026-07-24 | 5.200 | 5.200 | 5.040 | 5.040 | 5.040 | 607 |
| 2026-07-23 | 5.000 | 5.400 | 5.000 | 5.240 | 5.240 | 4,111 |
| 2026-07-22 | 5.460 | 5.460 | 5.080 | 5.100 | 5.100 | 3,335 |
| 2026-07-21 | 5.480 | 5.480 | 5.020 | 5.420 | 5.420 | 804 |
| 2026-07-20 | 4.940 | 5.460 | 4.940 | 5.460 | 5.460 | 4,926 |
| 2026-07-17 | 4.930 | 5.300 | 4.930 | 5.300 | 5.300 | 1,873 |
| 2026-07-16 | 5.060 | 5.280 | 4.910 | 5.280 | 5.280 | 13,531 |
| 2026-07-15 | 4.900 | 5.060 | 4.900 | 5.060 | 5.060 | 20,591 |
| 2026-07-14 | 4.980 | 5.060 | 4.920 | 5.060 | 5.060 | 3,055 |
| 2026-07-13 | 5.300 | 5.300 | 5.040 | 5.040 | 5.040 | 23,096 |
| 2026-07-10 | 5.400 | 5.600 | 5.300 | 5.300 | 5.300 | 1,199 |
| 2026-07-09 | 5.160 | 5.400 | 5.160 | 5.400 | 5.400 | 7,336 |
| 2026-07-08 | 5.460 | 5.460 | 5.180 | 5.460 | 5.460 | 5,035 |
| 2026-07-07 | 5.120 | 5.500 | 5.120 | 5.500 | 5.500 | 17,666 |
| 2026-07-06 | 5.520 | 5.520 | 5.100 | 5.100 | 5.100 | 1,920 |
| 2026-07-03 | 5.300 | 5.300 | 5.240 | 5.300 | 5.300 | 2,977 |
| 2026-07-02 | 5.220 | 5.660 | 5.120 | 5.640 | 5.640 | 13,550 |
| 2026-07-01 | 5.080 | 5.780 | 5.080 | 5.440 | 5.440 | 10,405 |
| 2026-06-30 | 5.300 | 5.400 | 4.970 | 5.400 | 5.400 | 58,554 |
| 2026-06-29 | 4.940 | 5.600 | 4.940 | 5.380 | 5.380 | 19,371 |
| 2026-06-26 | 5.480 | 5.480 | 5.060 | 5.400 | 5.400 | 3,178 |
| 2026-06-25 | 5.220 | 5.480 | 5.180 | 5.480 | 5.480 | 13,071 |
| 2026-06-24 | 5.400 | 5.400 | 5.260 | 5.260 | 5.260 | 12 |
| 2026-06-23 | 4.990 | 5.420 | 4.900 | 5.200 | 5.200 | 29,666 |
| 2026-06-22 | 5.120 | 5.200 | 5.000 | 5.000 | 5.000 | 19,518 |
| 2026-06-18 | 5.120 | 5.540 | 5.120 | 5.500 | 5.500 | 17,600 |
| 2026-06-17 | 5.160 | 5.380 | 5.160 | 5.380 | 5.380 | 874 |
| 2026-06-16 | 5.580 | 5.580 | 5.140 | 5.400 | 5.400 | 9,080 |
| 2026-06-15 | 5.060 | 5.360 | 5.060 | 5.360 | 5.360 | 40,297 |
| 2026-06-12 | 5.080 | 5.400 | 4.920 | 5.400 | 5.400 | 26,532 |
| 2026-06-11 | 5.520 | 5.520 | 4.930 | 5.200 | 5.200 | 32,850 |
| 2026-06-10 | 5.900 | 5.900 | 5.200 | 5.240 | 5.240 | 6,725 |
| 2026-06-09 | 5.400 | 5.540 | 5.300 | 5.300 | 5.300 | 14,789 |
| 2026-06-08 | 5.800 | 5.820 | 5.400 | 5.540 | 5.540 | 15,664 |
| 2026-06-05 | 5.860 | 6.000 | 5.460 | 6.000 | 6.000 | 9,766 |
| 2026-06-04 | 5.520 | 5.520 | 5.220 | 5.500 | 5.500 | 33,909 |
| 2026-06-03 | 5.620 | 5.880 | 5.360 | 5.560 | 5.560 | 8,856 |
| 2026-06-02 | 5.960 | 6.000 | 5.620 | 5.620 | 5.620 | 7,178 |
| 2026-06-01 | 5.020 | 5.940 | 5.020 | 5.580 | 5.580 | 5,610 |
| 2026-05-29 | 5.700 | 5.720 | 5.300 | 5.300 | 5.300 | 27,781 |
| 2026-05-28 | 5.680 | 5.700 | 5.500 | 5.660 | 5.660 | 10,256 |
| 2026-05-27 | 5.980 | 5.980 | 4.960 | 5.680 | 5.680 | 9,972 |
| 2026-05-26 | 4.620 | 6.000 | 4.620 | 6.000 | 6.000 | 41,293 |
| 2026-05-25 | 4.550 | 4.780 | 4.520 | 4.780 | 4.780 | 34,521 |
| 2026-05-22 | 4.460 | 4.570 | 4.460 | 4.550 | 4.550 | 2,993 |
| 2026-05-21 | 4.780 | 4.780 | 4.500 | 4.500 | 4.500 | 44,052 |
| 2026-05-20 | 4.210 | 4.780 | 4.210 | 4.780 | 4.780 | 1,249,997 |
| 2026-05-19 | 4.530 | 4.530 | 4.240 | 4.400 | 4.400 | 28,899 |
| 2026-05-18 | 4.610 | 4.880 | 4.510 | 4.520 | 4.520 | 14,972 |
| 2026-05-15 | 4.310 | 4.640 | 4.310 | 4.460 | 4.460 | 10,617 |
| 2026-05-13 | 4.450 | 4.450 | 4.350 | 4.430 | 4.430 | 217 |
| 2026-05-12 | 4.440 | 4.450 | 4.440 | 4.450 | 4.450 | 3,788 |
| 2026-05-11 | 4.290 | 4.440 | 4.290 | 4.440 | 4.440 | 3,994 |
| 2026-05-08 | 4.380 | 4.600 | 4.380 | 4.590 | 4.590 | 34,990 |
| 2026-05-07 | 4.300 | 4.380 | 4.300 | 4.340 | 4.340 | 13,360 |
| 2026-05-06 | 4.490 | 4.490 | 4.300 | 4.300 | 4.300 | 10,558 |
| 2026-05-05 | 4.220 | 4.460 | 4.210 | 4.440 | 4.440 | 54,403 |
| 2026-05-04 | 4.170 | 4.590 | 4.170 | 4.590 | 4.590 | 1,383 |
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.