New Wave Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	99.550	101.70	98.800	101.50	101.50	359,678
2026-10-19	99.000	99.700	98.100	99.700	99.700	197,224
2026-10-16	98.000	99.900	98.000	99.000	99.000	216,684
2026-10-15	98.000	98.900	96.600	98.150	98.150	404,860
2026-10-14	96.250	98.250	96.250	98.000	98.000	242,653
2026-10-13	96.600	98.400	96.100	96.350	96.350	304,038
2026-10-12	96.000	97.450	95.850	96.500	96.500	369,944
2026-10-09	92.450	95.600	92.450	95.600	95.600	316,512
2026-10-08	91.300	92.400	90.500	91.900	91.900	203,967
2026-10-07	91.000	91.650	90.400	91.250	91.250	309,638
2026-10-06	90.000	91.650	90.000	91.000	91.000	153,915
2026-10-05	89.500	89.800	88.700	89.800	89.800	199,309
2026-10-02	89.700	91.000	89.400	89.500	89.500	230,309
2026-10-01	89.500	90.850	88.550	89.450	89.450	265,934
2026-09-30	90.100	90.750	89.150	89.150	89.150	198,988
2026-09-29	90.100	91.050	89.700	89.750	89.750	183,454
2026-09-28	89.700	90.650	89.500	90.150	90.150	201,842
2026-09-25	89.550	89.900	89.050	89.700	89.700	179,031
2026-09-24	89.800	89.800	88.700	88.900	88.900	116,545
2026-09-23	91.500	91.550	89.350	89.950	89.950	168,148
2026-09-22	90.100	91.700	90.100	91.400	91.400	190,839
2026-09-21	89.000	90.500	88.350	90.250	90.250	255,280
2026-09-18	90.700	91.400	88.750	88.750	88.750	411,264
2026-09-17	90.400	91.700	90.200	91.350	91.350	797,392
2026-09-16	84.750	87.250	84.750	86.900	86.900	720,048
2026-09-15	86.200	86.200	84.700	84.750	84.750	320,028
2026-09-14	86.350	87.150	86.250	86.350	86.350	165,752
2026-09-11	86.500	87.200	86.350	86.350	86.350	216,427
2026-09-10	87.700	88.150	86.400	86.550	86.550	293,251
2026-09-09	88.000	88.950	87.800	87.950	87.950	208,152
2026-09-08	88.750	89.100	88.050	88.500	88.500	450,694
2026-09-07	88.800	89.050	88.100	88.850	88.850	256,442
2026-09-04	89.900	90.100	88.200	88.500	88.500	253,829
2026-09-03	88.400	90.300	87.550	89.800	89.800	499,328
2026-09-02	87.650	89.700	87.200	88.400	88.400	564,980
2026-09-01	87.700	88.250	86.800	87.650	87.650	480,034
2026-08-31	89.650	89.800	87.550	87.700	87.700	826,487
2026-08-28	88.800	90.300	88.800	89.650	89.650	372,087
2026-08-27	88.000	89.200	87.200	88.800	88.800	361,196
2026-08-26	86.750	88.450	86.600	87.950	87.950	428,991
2026-08-25	86.500	88.100	86.400	86.450	86.450	724,666
2026-08-24	88.950	89.300	86.150	86.150	86.150	1,020,733
2026-08-21	93.150	93.150	89.200	89.550	89.550	1,735,193
2026-08-20	91.400	93.400	88.450	93.350	93.350	2,113,615
2026-08-19	93.000	93.500	92.800	93.300	93.300	236,812
2026-08-18	91.800	93.550	91.350	93.550	93.550	730,675
2026-08-17	92.000	92.250	91.200	91.900	91.900	264,110
2026-08-14	93.050	93.700	92.050	92.350	92.350	159,312
2026-08-13	92.600	93.500	92.600	93.050	93.050	72,476
2026-08-12	93.700	93.850	92.400	92.400	92.400	173,371
2026-08-11	93.400	94.500	93.000	93.750	93.750	130,542
2026-08-10	94.050	94.050	92.400	93.500	93.500	226,032
2026-08-07	94.000	94.750	93.500	93.950	93.950	131,897
2026-08-06	94.500	95.300	94.000	94.200	94.200	107,473
2026-08-05	94.850	94.900	93.750	94.200	94.200	143,835
2026-08-04	94.000	94.900	93.100	94.850	94.850	178,874
2026-08-03	94.550	95.000	93.400	94.100	94.100	169,110
2026-07-31	94.900	95.300	94.100	94.500	94.500	133,596
2026-07-30	94.550	95.300	94.350	94.850	94.850	136,476
2026-07-29	94.850	95.300	93.700	94.550	94.550	158,369

Page 1 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	1.5000 SEK
2025-12-01	1.7500 SEK
2025-05-07	1.7500 SEK
2024-11-29	1.7500 SEK
2024-05-17	1.7500 SEK
2023-11-20	3.2400 SEK
2023-05-17	3.2600 SEK
2022-05-19	4.2500 SEK
2021-12-06	4.0000 SEK
2020-05-14	4.4000 SEK
2019-05-20	2.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.