Maven Wireless Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 7.720 | 7.900 | 7.600 | 7.900 | 7.900 | 32,975 |
| 2025-05-13 | 7.520 | 7.760 | 7.440 | 7.560 | 7.560 | 25,365 |
| 2025-05-12 | 7.480 | 7.920 | 7.480 | 7.740 | 7.740 | 45,722 |
| 2025-05-09 | 7.720 | 7.720 | 7.240 | 7.440 | 7.440 | 29,444 |
| 2025-05-08 | 7.800 | 7.800 | 7.560 | 7.680 | 7.680 | 6,903 |
| 2025-05-07 | 7.880 | 7.980 | 7.820 | 7.820 | 7.820 | 8,934 |
| 2025-05-06 | 8.120 | 8.120 | 7.920 | 7.980 | 7.980 | 8,828 |
| 2025-05-05 | 8.340 | 8.340 | 8.120 | 8.200 | 8.200 | 6,070 |
| 2025-05-02 | 8.200 | 8.300 | 8.120 | 8.180 | 8.180 | 8,431 |
| 2025-04-30 | 8.520 | 8.560 | 8.220 | 8.220 | 8.220 | 26,756 |
| 2025-04-29 | 8.580 | 8.580 | 8.280 | 8.280 | 8.280 | 19,062 |
| 2025-04-28 | 8.580 | 8.680 | 8.280 | 8.380 | 8.380 | 24,012 |
| 2025-04-25 | 9.680 | 9.680 | 8.160 | 8.500 | 8.500 | 34,956 |
| 2025-04-24 | 8.980 | 9.000 | 8.820 | 8.840 | 8.840 | 1,840 |
| 2025-04-23 | 9.500 | 9.500 | 8.880 | 9.000 | 9.000 | 40,318 |
| 2025-04-22 | 9.320 | 9.520 | 9.220 | 9.520 | 9.520 | 9,209 |
| 2025-04-17 | 9.260 | 9.280 | 9.100 | 9.100 | 9.100 | 619 |
| 2025-04-16 | 9.400 | 9.400 | 9.000 | 9.200 | 9.200 | 16,612 |
| 2025-04-15 | 8.820 | 10.200 | 8.500 | 9.400 | 9.400 | 60,337 |
| 2025-04-14 | 9.020 | 9.260 | 8.540 | 8.880 | 8.880 | 21,753 |
| 2025-04-11 | 8.760 | 9.280 | 8.340 | 9.060 | 9.060 | 13,682 |
| 2025-04-10 | 8.400 | 8.800 | 8.340 | 8.760 | 8.760 | 20,460 |
| 2025-04-09 | 8.360 | 8.360 | 7.800 | 8.260 | 8.260 | 5,448 |
| 2025-04-08 | 8.380 | 8.380 | 8.200 | 8.360 | 8.360 | 13,392 |
| 2025-04-07 | 8.620 | 8.620 | 7.800 | 8.400 | 8.400 | 46,302 |
| 2025-04-04 | 8.800 | 9.260 | 8.600 | 8.800 | 8.800 | 16,982 |
| 2025-04-03 | 8.840 | 9.440 | 8.660 | 8.940 | 8.940 | 20,252 |
| 2025-04-02 | 8.820 | 8.900 | 8.660 | 8.840 | 8.840 | 8,365 |
| 2025-04-01 | 9.340 | 9.520 | 8.740 | 8.900 | 8.900 | 3,620 |
| 2025-03-31 | 9.040 | 9.360 | 8.900 | 9.340 | 9.340 | 53,379 |
| 2025-03-28 | 9.240 | 9.320 | 9.100 | 9.100 | 9.100 | 6,864 |
| 2025-03-27 | 9.680 | 9.780 | 9.260 | 9.400 | 9.400 | 12,574 |
| 2025-03-26 | 10.250 | 10.250 | 9.680 | 9.980 | 9.980 | 8,183 |
| 2025-03-25 | 10.400 | 10.400 | 9.700 | 9.760 | 9.760 | 7,062 |
| 2025-03-24 | 10.050 | 10.700 | 9.860 | 9.920 | 9.920 | 15,621 |
| 2025-03-21 | 9.020 | 12.500 | 8.800 | 9.860 | 9.860 | 125,085 |
| 2025-03-20 | 9.000 | 9.380 | 8.940 | 9.020 | 9.020 | 11,356 |
| 2025-03-19 | 9.020 | 9.400 | 9.020 | 9.280 | 9.280 | 1,969 |
| 2025-03-18 | 9.200 | 9.280 | 9.200 | 9.280 | 9.280 | 4,208 |
| 2025-03-17 | 9.280 | 9.400 | 8.900 | 9.160 | 9.160 | 26,028 |
| 2025-03-14 | 8.920 | 9.240 | 8.620 | 8.940 | 8.940 | 28,287 |
| 2025-03-13 | 8.340 | 9.100 | 8.300 | 8.500 | 8.500 | 16,472 |
| 2025-03-12 | 8.320 | 8.740 | 8.300 | 8.560 | 8.560 | 6,123 |
| 2025-03-11 | 8.280 | 8.660 | 8.280 | 8.400 | 8.400 | 7,876 |
| 2025-03-10 | 8.280 | 8.440 | 8.260 | 8.380 | 8.380 | 5,983 |
| 2025-03-07 | 8.800 | 8.840 | 8.460 | 8.540 | 8.540 | 12,529 |
| 2025-03-06 | 8.380 | 8.820 | 8.240 | 8.820 | 8.820 | 16,539 |
| 2025-03-05 | 8.520 | 9.160 | 8.320 | 8.320 | 8.320 | 13,520 |
| 2025-03-04 | 8.720 | 8.880 | 8.560 | 8.760 | 8.760 | 31,356 |
| 2025-03-03 | 8.920 | 9.040 | 8.800 | 8.980 | 8.980 | 11,923 |
| 2025-02-28 | 9.240 | 9.240 | 8.820 | 8.820 | 8.820 | 46,015 |
| 2025-02-27 | 8.980 | 9.040 | 8.840 | 9.040 | 9.040 | 47,300 |
| 2025-02-26 | 9.000 | 9.060 | 8.880 | 9.000 | 9.000 | 88,371 |
| 2025-02-25 | 9.840 | 9.840 | 8.940 | 9.240 | 9.240 | 86,902 |
| 2025-02-24 | 9.020 | 9.260 | 8.920 | 9.040 | 9.040 | 13,639 |
| 2025-02-21 | 9.160 | 9.160 | 9.040 | 9.080 | 9.080 | 16,036 |
| 2025-02-20 | 9.320 | 9.400 | 9.040 | 9.180 | 9.180 | 30,204 |
| 2025-02-19 | 9.600 | 9.600 | 9.180 | 9.380 | 9.380 | 37,095 |
| 2025-02-18 | 9.800 | 9.920 | 9.500 | 9.740 | 9.740 | 9,285 |
| 2025-02-17 | 10.000 | 10.000 | 9.360 | 9.900 | 9.900 | 13,961 |
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.