Maven Wireless Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 10.500 | 10.700 | 10.500 | 10.700 | 10.700 | 5,401 |
| 2025-08-11 | 11.000 | 11.150 | 10.450 | 10.500 | 10.500 | 23,141 |
| 2025-08-08 | 10.850 | 11.200 | 10.850 | 11.000 | 11.000 | 6,052 |
| 2025-08-07 | 11.350 | 11.350 | 11.050 | 11.300 | 11.300 | 3,857 |
| 2025-08-06 | 10.600 | 11.800 | 10.600 | 11.300 | 11.300 | 87,453 |
| 2025-08-05 | 11.000 | 11.100 | 10.200 | 10.400 | 10.400 | 63,761 |
| 2025-08-04 | 9.620 | 9.880 | 9.620 | 9.700 | 9.700 | 7,209 |
| 2025-08-01 | 9.800 | 9.900 | 9.500 | 9.680 | 9.680 | 17,470 |
| 2025-07-31 | 10.150 | 10.150 | 9.160 | 9.960 | 9.960 | 14,729 |
| 2025-07-30 | 9.660 | 10.150 | 9.320 | 9.740 | 9.740 | 25,810 |
| 2025-07-29 | 10.000 | 10.200 | 9.660 | 9.900 | 9.900 | 9,178 |
| 2025-07-28 | 10.550 | 10.600 | 9.880 | 10.000 | 10.000 | 5,921 |
| 2025-07-25 | 10.450 | 10.450 | 9.640 | 10.000 | 10.000 | 33,484 |
| 2025-07-24 | 9.000 | 10.700 | 9.000 | 10.200 | 10.200 | 141,833 |
| 2025-07-23 | 8.600 | 9.100 | 8.600 | 9.100 | 9.100 | 10,608 |
| 2025-07-22 | 8.940 | 8.940 | 8.120 | 8.760 | 8.760 | 20,926 |
| 2025-07-21 | 8.940 | 9.200 | 8.700 | 8.740 | 8.740 | 14,291 |
| 2025-07-18 | 8.520 | 8.920 | 8.520 | 8.900 | 8.900 | 29,494 |
| 2025-07-17 | 8.720 | 8.800 | 8.520 | 8.520 | 8.520 | 24,548 |
| 2025-07-16 | 8.800 | 9.140 | 8.700 | 8.740 | 8.740 | 128,544 |
| 2025-07-15 | 8.420 | 8.440 | 8.100 | 8.360 | 8.360 | 3,426 |
| 2025-07-14 | 8.280 | 8.860 | 8.160 | 8.420 | 8.420 | 1,969 |
| 2025-07-11 | 8.580 | 8.680 | 8.100 | 8.640 | 8.640 | 15,086 |
| 2025-07-10 | 8.480 | 8.580 | 8.260 | 8.260 | 8.260 | 4,180 |
| 2025-07-09 | 8.180 | 8.260 | 8.140 | 8.240 | 8.240 | 5,955 |
| 2025-07-08 | 7.960 | 8.260 | 7.960 | 8.000 | 8.000 | 4,946 |
| 2025-07-07 | 8.620 | 8.620 | 8.240 | 8.240 | 8.240 | 2,872 |
| 2025-07-04 | 8.060 | 8.620 | 8.060 | 8.620 | 8.620 | 7,448 |
| 2025-07-03 | 7.960 | 8.380 | 7.940 | 8.160 | 8.160 | 8,526 |
| 2025-07-02 | 7.760 | 8.000 | 7.720 | 7.940 | 7.940 | 10,292 |
| 2025-07-01 | 8.180 | 8.180 | 7.540 | 7.540 | 7.540 | 2,057 |
| 2025-06-30 | 7.860 | 7.880 | 7.500 | 7.820 | 7.820 | 5,777 |
| 2025-06-27 | 7.780 | 8.240 | 7.640 | 7.860 | 7.860 | 31,334 |
| 2025-06-26 | 7.800 | 7.800 | 7.600 | 7.700 | 7.700 | 32,232 |
| 2025-06-25 | 7.780 | 7.800 | 7.700 | 7.800 | 7.800 | 1,724 |
| 2025-06-24 | 7.780 | 7.800 | 7.380 | 7.780 | 7.780 | 2,113 |
| 2025-06-23 | 7.780 | 7.800 | 7.200 | 7.740 | 7.740 | 6,429 |
| 2025-06-19 | 7.660 | 7.800 | 7.540 | 7.580 | 7.580 | 5,226 |
| 2025-06-18 | 7.360 | 7.620 | 7.360 | 7.620 | 7.620 | 1,105 |
| 2025-06-17 | 7.400 | 7.680 | 7.240 | 7.340 | 7.340 | 3,755 |
| 2025-06-16 | 7.400 | 7.980 | 7.240 | 7.340 | 7.340 | 2,533 |
| 2025-06-13 | 7.480 | 7.480 | 7.320 | 7.420 | 7.420 | 2,931 |
| 2025-06-12 | 7.700 | 7.700 | 7.500 | 7.640 | 7.640 | 1,416 |
| 2025-06-11 | 7.580 | 7.580 | 7.500 | 7.500 | 7.500 | 2,573 |
| 2025-06-10 | 7.660 | 7.660 | 7.520 | 7.520 | 7.520 | 3,214 |
| 2025-06-09 | 8.240 | 8.240 | 7.640 | 7.800 | 7.800 | 16,376 |
| 2025-06-05 | 7.680 | 7.680 | 7.420 | 7.460 | 7.460 | 7,042 |
| 2025-06-04 | 8.460 | 8.460 | 7.400 | 7.520 | 7.520 | 20,826 |
| 2025-06-03 | 8.300 | 8.980 | 8.000 | 8.160 | 8.160 | 7,790 |
| 2025-06-02 | 7.460 | 9.400 | 7.440 | 8.480 | 8.480 | 32,704 |
| 2025-05-30 | 6.920 | 7.300 | 6.840 | 7.220 | 7.220 | 46,779 |
| 2025-05-28 | 6.600 | 6.680 | 6.500 | 6.680 | 6.680 | 122,167 |
| 2025-05-27 | 6.620 | 6.860 | 6.600 | 6.600 | 6.600 | 18,522 |
| 2025-05-26 | 6.920 | 7.020 | 6.600 | 6.880 | 6.880 | 33,908 |
| 2025-05-23 | 7.120 | 7.120 | 6.940 | 7.060 | 7.060 | 26,639 |
| 2025-05-22 | 7.220 | 7.220 | 6.680 | 7.140 | 7.140 | 119,068 |
| 2025-05-21 | 6.980 | 7.180 | 6.660 | 6.740 | 6.740 | 49,720 |
| 2025-05-20 | 7.400 | 7.400 | 7.000 | 7.040 | 7.040 | 34,525 |
| 2025-05-19 | 7.380 | 7.520 | 7.280 | 7.460 | 7.460 | 15,280 |
| 2025-05-16 | 7.780 | 7.780 | 7.440 | 7.600 | 7.600 | 32,150 |
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.