Maven Wireless Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4.800 | 5.020 | 4.250 | 4.950 | 4.950 | 90,614 |
| 2026-02-02 | 4.890 | 4.890 | 4.800 | 4.800 | 4.800 | 13,342 |
| 2026-01-30 | 4.890 | 5.000 | 4.720 | 4.900 | 4.900 | 9,020 |
| 2026-01-29 | 4.990 | 4.990 | 4.710 | 4.780 | 4.780 | 11,483 |
| 2026-01-28 | 5.060 | 5.060 | 4.820 | 5.000 | 5.000 | 32,238 |
| 2026-01-27 | 4.990 | 5.060 | 4.780 | 5.060 | 5.060 | 43,821 |
| 2026-01-26 | 5.240 | 5.240 | 5.000 | 5.000 | 5.000 | 8,805 |
| 2026-01-23 | 5.240 | 5.400 | 5.000 | 5.280 | 5.280 | 110,379 |
| 2026-01-22 | 5.300 | 5.420 | 5.140 | 5.400 | 5.400 | 16,524 |
| 2026-01-21 | 5.320 | 5.400 | 4.980 | 5.400 | 5.400 | 57,083 |
| 2026-01-20 | 5.040 | 5.440 | 5.020 | 5.400 | 5.400 | 9,184 |
| 2026-01-19 | 5.440 | 5.440 | 5.120 | 5.120 | 5.120 | 8,433 |
| 2026-01-16 | 5.560 | 5.560 | 5.420 | 5.420 | 5.420 | 28,855 |
| 2026-01-15 | 5.480 | 5.580 | 5.440 | 5.440 | 5.440 | 29,420 |
| 2026-01-14 | 5.460 | 5.580 | 5.460 | 5.480 | 5.480 | 7,325 |
| 2026-01-13 | 5.600 | 5.600 | 5.500 | 5.560 | 5.560 | 6,595 |
| 2026-01-12 | 5.780 | 6.080 | 5.460 | 5.780 | 5.780 | 10,935 |
| 2026-01-09 | 6.100 | 6.100 | 5.740 | 6.100 | 6.100 | 9,385 |
| 2026-01-08 | 5.580 | 6.160 | 5.320 | 6.160 | 6.160 | 10,383 |
| 2026-01-07 | 5.660 | 5.680 | 5.480 | 5.680 | 5.680 | 4,954 |
| 2026-01-05 | 5.280 | 5.680 | 5.160 | 5.480 | 5.480 | 12,352 |
| 2026-01-02 | 5.120 | 5.540 | 5.120 | 5.540 | 5.540 | 6,538 |
| 2025-12-30 | 5.400 | 5.400 | 5.100 | 5.240 | 5.240 | 136,259 |
| 2025-12-29 | 5.380 | 5.500 | 5.140 | 5.500 | 5.500 | 44,662 |
| 2025-12-23 | 5.320 | 5.600 | 5.320 | 5.500 | 5.500 | 22,480 |
| 2025-12-22 | 5.420 | 5.620 | 5.400 | 5.620 | 5.620 | 3,702 |
| 2025-12-19 | 5.820 | 5.820 | 5.220 | 5.660 | 5.660 | 20,419 |
| 2025-12-18 | 5.540 | 5.620 | 5.440 | 5.600 | 5.600 | 22,317 |
| 2025-12-17 | 5.720 | 5.760 | 5.520 | 5.600 | 5.600 | 38,914 |
| 2025-12-16 | 5.600 | 5.740 | 5.600 | 5.720 | 5.720 | 5,608 |
| 2025-12-15 | 5.720 | 5.900 | 5.600 | 5.840 | 5.840 | 28,741 |
| 2025-12-12 | 6.200 | 6.200 | 5.720 | 6.060 | 6.060 | 25,767 |
| 2025-12-11 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 10 |
| 2025-12-10 | 6.000 | 6.200 | 5.760 | 6.200 | 6.200 | 1,949 |
| 2025-12-09 | 5.900 | 6.200 | 5.900 | 6.200 | 6.200 | 1,335 |
| 2025-12-08 | 6.040 | 6.080 | 5.540 | 6.000 | 6.000 | 23,132 |
| 2025-12-05 | 6.020 | 6.080 | 5.820 | 6.080 | 6.080 | 38,004 |
| 2025-12-04 | 5.960 | 5.960 | 5.540 | 5.940 | 5.940 | 43,771 |
| 2025-12-03 | 6.000 | 6.000 | 5.720 | 5.760 | 5.760 | 14,464 |
| 2025-12-02 | 6.220 | 6.220 | 5.600 | 5.860 | 5.860 | 78,938 |
| 2025-12-01 | 5.840 | 6.260 | 5.540 | 6.220 | 6.220 | 230,348 |
| 2025-11-28 | 5.840 | 5.940 | 5.660 | 5.840 | 5.840 | 119,542 |
| 2025-11-27 | 5.680 | 5.980 | 5.540 | 5.860 | 5.860 | 120,380 |
| 2025-11-26 | 5.840 | 6.100 | 5.620 | 5.760 | 5.760 | 35,469 |
| 2025-11-25 | 5.880 | 6.200 | 5.600 | 5.880 | 5.880 | 69,869 |
| 2025-11-24 | 6.260 | 6.260 | 5.820 | 6.240 | 6.240 | 25,539 |
| 2025-11-21 | 6.260 | 6.400 | 6.240 | 6.400 | 6.400 | 11,849 |
| 2025-11-20 | 6.680 | 6.680 | 6.280 | 6.380 | 6.380 | 7,688 |
| 2025-11-19 | 6.420 | 6.700 | 6.240 | 6.700 | 6.700 | 56,686 |
| 2025-11-18 | 6.780 | 6.780 | 6.420 | 6.540 | 6.540 | 2,029 |
| 2025-11-17 | 6.600 | 6.800 | 6.400 | 6.800 | 6.800 | 11,644 |
| 2025-11-14 | 6.540 | 6.900 | 6.300 | 6.900 | 6.900 | 17,109 |
| 2025-11-13 | 6.580 | 6.680 | 6.420 | 6.680 | 6.680 | 10,362 |
| 2025-11-12 | 6.660 | 6.860 | 6.540 | 6.640 | 6.640 | 17,204 |
| 2025-11-11 | 7.000 | 7.140 | 6.660 | 6.980 | 6.980 | 26,876 |
| 2025-11-10 | 6.580 | 7.200 | 6.580 | 6.880 | 6.880 | 12,178 |
| 2025-11-07 | 6.980 | 7.000 | 6.840 | 7.000 | 7.000 | 13,085 |
| 2025-11-06 | 7.000 | 7.000 | 6.580 | 6.880 | 6.880 | 15,463 |
| 2025-11-05 | 6.700 | 7.000 | 6.700 | 7.000 | 7.000 | 14,746 |
| 2025-11-04 | 6.580 | 6.800 | 6.500 | 6.500 | 6.500 | 1,979 |
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.