Maven Wireless Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 6.820 | 7.020 | 6.720 | 6.940 | 6.940 | 15,578 |
| 2025-10-31 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 141 |
| 2025-10-30 | 6.600 | 6.720 | 6.360 | 6.700 | 6.700 | 11,052 |
| 2025-10-29 | 6.800 | 6.800 | 6.540 | 6.660 | 6.660 | 3,005 |
| 2025-10-28 | 6.500 | 6.900 | 6.400 | 6.880 | 6.880 | 3,883 |
| 2025-10-27 | 6.500 | 6.920 | 6.500 | 6.600 | 6.600 | 11,145 |
| 2025-10-24 | 6.500 | 7.000 | 6.500 | 6.880 | 6.880 | 8,843 |
| 2025-10-23 | 6.520 | 6.760 | 6.500 | 6.760 | 6.760 | 3,610 |
| 2025-10-22 | 6.800 | 6.800 | 6.200 | 6.560 | 6.560 | 59,255 |
| 2025-10-21 | 6.720 | 6.720 | 6.540 | 6.720 | 6.720 | 7,096 |
| 2025-10-20 | 6.700 | 6.960 | 6.700 | 6.740 | 6.740 | 8,114 |
| 2025-10-17 | 7.000 | 7.140 | 6.580 | 7.120 | 7.120 | 23,939 |
| 2025-10-16 | 7.160 | 7.480 | 6.940 | 7.000 | 7.000 | 8,880 |
| 2025-10-15 | 7.600 | 7.600 | 7.160 | 7.160 | 7.160 | 14,385 |
| 2025-10-14 | 7.800 | 8.480 | 7.520 | 7.520 | 7.520 | 13,672 |
| 2025-10-13 | 7.940 | 7.940 | 7.680 | 7.680 | 7.680 | 1,129 |
| 2025-10-10 | 7.800 | 8.180 | 7.780 | 7.780 | 7.780 | 18,326 |
| 2025-10-09 | 7.740 | 8.260 | 7.560 | 8.200 | 8.200 | 2,740 |
| 2025-10-08 | 7.680 | 8.080 | 7.560 | 8.000 | 8.000 | 22,818 |
| 2025-10-07 | 8.140 | 8.440 | 7.500 | 8.280 | 8.280 | 45,168 |
| 2025-10-06 | 8.500 | 8.500 | 7.760 | 8.260 | 8.260 | 163,645 |
| 2025-10-03 | 7.600 | 10.950 | 7.220 | 10.950 | 10.950 | 142,603 |
| 2025-10-02 | 7.440 | 8.040 | 7.400 | 8.020 | 8.020 | 10,436 |
| 2025-10-01 | 7.440 | 8.040 | 7.440 | 7.720 | 7.720 | 9,680 |
| 2025-09-30 | 7.640 | 7.700 | 7.500 | 7.500 | 7.500 | 10,068 |
| 2025-09-29 | 7.680 | 7.960 | 7.660 | 7.800 | 7.800 | 6,894 |
| 2025-09-26 | 8.120 | 8.200 | 7.780 | 8.180 | 8.180 | 1,481 |
| 2025-09-25 | 8.180 | 8.180 | 7.760 | 7.960 | 7.960 | 1,949 |
| 2025-09-24 | 8.120 | 8.200 | 7.900 | 7.900 | 7.900 | 6,077 |
| 2025-09-23 | 7.640 | 8.180 | 7.640 | 7.960 | 7.960 | 13,791 |
| 2025-09-22 | 7.820 | 8.300 | 7.800 | 8.020 | 8.020 | 12,121 |
| 2025-09-19 | 8.000 | 8.040 | 7.840 | 8.020 | 8.020 | 2,760 |
| 2025-09-18 | 8.260 | 8.260 | 7.980 | 8.000 | 8.000 | 2,852 |
| 2025-09-17 | 8.200 | 8.260 | 7.800 | 8.260 | 8.260 | 4,776 |
| 2025-09-16 | 8.500 | 8.500 | 8.040 | 8.200 | 8.200 | 6,083 |
| 2025-09-15 | 8.000 | 8.380 | 7.900 | 8.380 | 8.380 | 15,394 |
| 2025-09-12 | 7.980 | 8.200 | 7.980 | 8.020 | 8.020 | 8,071 |
| 2025-09-11 | 8.040 | 8.800 | 7.920 | 8.000 | 8.000 | 46,626 |
| 2025-09-10 | 8.300 | 8.320 | 8.080 | 8.100 | 8.100 | 18,324 |
| 2025-09-09 | 8.300 | 8.400 | 8.120 | 8.300 | 8.300 | 37,444 |
| 2025-09-08 | 8.140 | 8.280 | 8.120 | 8.120 | 8.120 | 8,736 |
| 2025-09-05 | 8.340 | 8.340 | 8.240 | 8.260 | 8.260 | 8,295 |
| 2025-09-04 | 8.300 | 8.520 | 8.180 | 8.520 | 8.520 | 4,101 |
| 2025-09-03 | 8.600 | 8.600 | 8.100 | 8.260 | 8.260 | 39,960 |
| 2025-09-02 | 8.620 | 8.840 | 8.560 | 8.760 | 8.760 | 12,168 |
| 2025-09-01 | 9.300 | 9.300 | 8.680 | 8.960 | 8.960 | 16,830 |
| 2025-08-29 | 9.100 | 9.360 | 8.500 | 9.360 | 9.360 | 27,074 |
| 2025-08-28 | 9.240 | 9.460 | 8.820 | 8.960 | 8.960 | 5,885 |
| 2025-08-27 | 9.480 | 9.480 | 9.100 | 9.240 | 9.240 | 4,704 |
| 2025-08-26 | 9.740 | 9.740 | 9.260 | 9.260 | 9.260 | 539 |
| 2025-08-25 | 9.760 | 9.760 | 9.200 | 9.480 | 9.480 | 8,930 |
| 2025-08-22 | 9.380 | 9.680 | 9.000 | 9.680 | 9.680 | 21,851 |
| 2025-08-21 | 9.940 | 9.940 | 9.120 | 9.420 | 9.420 | 9,076 |
| 2025-08-20 | 10.000 | 10.000 | 9.380 | 9.700 | 9.700 | 5,683 |
| 2025-08-19 | 10.300 | 10.300 | 9.820 | 9.860 | 9.860 | 17,981 |
| 2025-08-18 | 10.850 | 11.100 | 10.300 | 10.300 | 10.300 | 22,006 |
| 2025-08-15 | 10.500 | 10.950 | 10.500 | 10.550 | 10.550 | 15,641 |
| 2025-08-14 | 10.800 | 11.100 | 10.300 | 10.350 | 10.350 | 19,168 |
| 2025-08-13 | 10.550 | 10.800 | 10.550 | 10.800 | 10.800 | 5,213 |
| 2025-08-12 | 10.500 | 10.700 | 10.500 | 10.700 | 10.700 | 5,401 |
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.