Maven Wireless Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	17.000	17.000	15.560	16.760	16.676	12,669
2022-04-05	16.300	17.400	16.300	17.240	17.154	9,008
2022-04-04	14.480	16.740	14.480	16.300	16.219	13,883
2022-04-01	13.000	14.500	13.000	14.500	14.428	36,442
2022-03-31	13.000	13.760	13.000	13.600	13.532	26,547
2022-03-30	13.440	13.700	13.280	13.280	13.214	13,301
2022-03-29	13.400	13.500	12.660	13.440	13.373	1,833
2022-03-28	13.400	13.480	12.920	13.440	13.373	4,880
2022-03-25	12.800	13.480	12.620	13.400	13.333	8,691
2022-03-24	12.820	13.000	11.760	13.000	12.935	78,937
2022-03-23	13.100	13.440	12.300	12.820	12.756	35,452
2022-03-22	13.160	13.560	13.120	13.480	13.413	733
2022-03-21	13.500	13.500	12.820	13.420	13.353	12,735
2022-03-18	13.120	13.600	12.980	13.500	13.433	36,767
2022-03-17	12.940	13.660	12.940	13.460	13.393	8,055
2022-03-16	13.700	13.700	12.860	13.580	13.512	4,495
2022-03-15	13.440	13.700	12.560	13.700	13.632	7,827
2022-03-14	13.460	13.880	12.700	13.660	13.592	12,191
2022-03-11	13.000	13.480	13.000	13.460	13.393	14,131
2022-03-10	12.960	13.000	12.600	13.000	12.935	8,408
2022-03-09	13.760	13.860	12.880	12.960	12.895	11,536
2022-03-08	13.000	13.880	12.840	13.820	13.751	5,633
2022-03-07	13.020	13.720	12.760	13.720	13.651	2,329
2022-03-04	13.160	13.160	12.600	13.080	13.015	11,870
2022-03-03	13.780	13.800	13.780	13.780	13.711	1,295
2022-03-02	13.740	13.780	12.920	13.760	13.691	8,721
2022-03-01	13.920	13.920	12.540	13.000	12.935	17,519
2022-02-28	13.940	13.940	12.800	13.940	13.870	5,598
2022-02-25	13.920	13.940	12.780	13.500	13.433	11,870
2022-02-24	11.720	13.980	11.720	12.580	12.517	16,323
2022-02-23	12.700	13.900	12.620	13.480	13.413	15,800
2022-02-22	13.000	13.580	12.600	13.500	13.433	20,682
2022-02-21	13.260	13.880	13.000	13.660	13.592	16,543
2022-02-18	13.520	14.060	13.260	13.980	13.910	13,757
2022-02-17	14.080	14.200	13.500	14.100	14.030	5,509
2022-02-16	13.980	14.180	13.680	14.160	14.089	3,120
2022-02-15	13.260	14.180	13.260	14.000	13.930	4,769
2022-02-14	14.200	14.200	13.080	13.460	13.393	23,297
2022-02-11	14.440	14.480	13.800	14.280	14.209	5,861
2022-02-10	14.120	14.460	13.780	14.440	14.368	7,868
2022-02-09	14.520	14.520	14.000	14.460	14.388	13,058
2022-02-08	14.880	14.980	14.520	14.520	14.447	5,745
2022-02-07	15.300	15.520	14.700	14.980	14.905	12,272
2022-02-04	15.020	16.320	15.000	15.640	15.562	9,121
2022-02-03	16.220	16.780	15.080	15.300	15.224	8,385
2022-02-02	15.960	16.220	15.320	16.220	16.139	2,156
2022-02-01	16.280	16.280	15.960	15.960	15.880	1,525
2022-01-31	16.360	16.360	15.500	15.680	15.602	2,645
2022-01-28	15.880	15.880	15.060	15.500	15.423	6,749
2022-01-27	15.860	16.360	15.800	15.880	15.801	4,356
2022-01-26	16.080	16.080	15.500	15.860	15.781	2,269
2022-01-25	15.500	15.560	14.640	15.540	15.462	13,592
2022-01-24	15.840	16.880	14.320	15.560	15.482	24,163
2022-01-21	16.880	16.980	15.720	16.980	16.895	4,728
2022-01-20	15.680	16.900	15.680	16.880	16.796	9,391
2022-01-19	16.480	16.500	15.820	15.980	15.900	22,710
2022-01-18	16.520	17.000	16.420	16.940	16.855	7,412
2022-01-17	17.660	17.660	16.600	17.000	16.915	15,965
2022-01-14	17.980	17.980	17.160	17.660	17.572	27,283
2022-01-13	18.240	18.240	17.740	17.980	17.890	1,306

← NewerPage 20 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.