Maven Wireless Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	18.680	18.700	17.900	18.240	18.149	1,972
2022-01-11	18.580	18.580	18.120	18.200	18.109	6,273
2022-01-10	18.480	18.600	17.700	18.600	18.507	25,859
2022-01-07	17.700	18.780	17.700	18.580	18.487	5,545
2022-01-05	18.800	18.800	17.600	17.700	17.612	207
2022-01-04	18.120	18.120	17.300	18.000	17.910	31,623
2022-01-03	18.920	18.920	17.740	18.500	18.408	11,346
2021-12-30	18.580	19.160	18.560	18.920	18.825	3,486
2021-12-29	18.520	18.980	18.500	18.560	18.467	7,157
2021-12-28	18.500	18.500	17.520	18.100	18.010	13,486
2021-12-27	18.640	18.640	17.320	18.500	18.408	15,529
2021-12-23	18.280	18.660	17.060	18.660	18.567	16,472
2021-12-22	18.000	18.000	17.100	18.000	17.910	8,696
2021-12-21	17.300	18.040	17.000	18.040	17.950	46,454
2021-12-20	18.700	19.400	17.000	18.380	18.288	17,654
2021-12-17	18.420	19.440	18.200	18.640	18.547	12,941
2021-12-16	19.500	19.500	18.380	19.480	19.383	11,908
2021-12-15	19.500	19.500	19.020	19.500	19.403	3,208
2021-12-14	19.480	19.500	18.340	19.500	19.403	20,710
2021-12-13	19.380	21.000	19.000	19.580	19.482	21,821
2021-12-10	20.700	20.700	19.300	19.380	19.283	41,816
2021-12-09	20.900	21.950	20.250	20.750	20.646	50,875
2021-12-08	20.900	20.900	20.250	20.700	20.597	38,132
2021-12-07	21.250	21.950	20.050	20.900	20.796	71,974
2021-12-06	21.550	22.950	19.500	21.500	21.393	56,832
2021-12-03	22.400	23.950	21.500	21.550	21.442	24,610
2021-12-02	19.280	22.500	19.200	22.050	21.940	74,843
2021-12-01	18.000	19.400	18.000	19.200	19.104	29,662
2021-11-30	17.980	18.880	17.500	17.900	17.811	48,241
2021-11-29	17.820	20.000	17.680	17.900	17.811	168,012
2021-11-26	16.480	16.480	15.420	16.180	16.099	3,498
2021-11-25	17.020	17.020	15.960	16.480	16.398	5,522
2021-11-24	16.480	16.480	15.660	15.800	15.721	19,171
2021-11-23	16.220	16.480	15.500	16.480	16.398	24,835
2021-11-22	16.400	16.900	16.180	16.600	16.517	14,050
2021-11-19	17.040	17.100	16.420	16.840	16.756	10,009
2021-11-18	16.720	17.100	16.420	17.100	17.015	2,536
2021-11-17	16.960	16.960	16.400	16.620	16.537	6,746
2021-11-16	16.680	16.800	16.680	16.720	16.636	6,286
2021-11-15	17.400	17.400	16.520	16.800	16.716	1,963
2021-11-12	16.300	17.200	16.300	16.880	16.796	6,993
2021-11-11	17.100	17.100	16.300	16.980	16.895	5,001
2021-11-10	17.080	17.100	16.960	17.000	16.915	5,969
2021-11-09	17.000	17.180	16.300	17.080	16.995	23,996
2021-11-08	16.520	17.000	16.020	17.000	16.915	10,108
2021-11-05	16.100	16.560	16.100	16.520	16.437	2,337
2021-11-04	16.460	16.580	16.000	16.580	16.497	2,792
2021-11-03	16.400	16.960	16.220	16.460	16.378	14,060
2021-11-02	16.300	16.460	16.020	16.400	16.318	9,047
2021-11-01	16.620	16.980	16.300	16.500	16.418	3,792
2021-10-29	16.700	16.700	16.040	16.600	16.517	5,086
2021-10-28	16.900	16.900	15.780	16.700	16.617	11,646
2021-10-27	16.280	17.500	16.000	16.900	16.816	38,227
2021-10-26	15.500	16.000	15.420	16.000	15.920	6,726
2021-10-25	16.760	16.760	15.000	15.960	15.880	23,444
2021-10-22	16.760	16.760	15.500	16.280	16.199	8,804
2021-10-21	15.980	16.160	15.680	16.160	16.079	10,686

← NewerPage 21 of 21 · 1,257 trading days

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.