New Wave Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 109.00 | 110.50 | 108.60 | 109.80 | 102.95 | 65,642 |
| 2024-08-21 | 111.60 | 111.70 | 108.50 | 109.20 | 102.39 | 126,977 |
| 2024-08-20 | 112.00 | 113.30 | 111.10 | 111.60 | 104.64 | 137,574 |
| 2024-08-19 | 107.00 | 112.00 | 106.50 | 111.60 | 104.64 | 216,714 |
| 2024-08-16 | 113.50 | 114.90 | 106.20 | 107.00 | 100.33 | 394,037 |
| 2024-08-15 | 99.000 | 113.70 | 99.000 | 112.70 | 105.67 | 607,950 |
| 2024-08-14 | 107.00 | 108.80 | 106.50 | 107.80 | 101.08 | 196,823 |
| 2024-08-13 | 106.40 | 107.00 | 104.80 | 107.00 | 100.33 | 186,580 |
| 2024-08-12 | 109.00 | 109.70 | 105.80 | 106.10 | 99.483 | 134,137 |
| 2024-08-09 | 106.70 | 109.10 | 106.70 | 107.80 | 101.08 | 94,249 |
| 2024-08-08 | 106.50 | 106.60 | 103.80 | 106.60 | 99.952 | 113,676 |
| 2024-08-07 | 105.10 | 108.70 | 105.10 | 107.40 | 100.70 | 196,005 |
| 2024-08-06 | 106.00 | 108.50 | 102.60 | 103.00 | 96.576 | 193,034 |
| 2024-08-05 | 103.30 | 105.30 | 99.600 | 104.80 | 98.264 | 292,157 |
| 2024-08-02 | 109.20 | 109.25 | 106.60 | 107.10 | 100.42 | 163,816 |
| 2024-08-01 | 113.40 | 113.40 | 109.20 | 109.40 | 102.58 | 210,373 |
| 2024-07-31 | 115.00 | 116.70 | 113.40 | 113.40 | 106.33 | 150,486 |
| 2024-07-30 | 113.90 | 114.80 | 113.50 | 114.80 | 107.64 | 74,908 |
| 2024-07-29 | 114.20 | 114.90 | 113.40 | 113.90 | 106.80 | 98,956 |
| 2024-07-26 | 111.80 | 114.00 | 111.60 | 113.60 | 106.52 | 99,815 |
| 2024-07-25 | 111.00 | 111.80 | 110.00 | 111.70 | 104.73 | 121,301 |
| 2024-07-24 | 113.60 | 113.60 | 111.90 | 112.40 | 105.39 | 95,752 |
| 2024-07-23 | 113.10 | 113.20 | 111.40 | 112.20 | 105.20 | 93,311 |
| 2024-07-22 | 110.70 | 113.30 | 110.70 | 112.60 | 105.58 | 171,049 |
| 2024-07-19 | 112.00 | 112.30 | 110.10 | 110.60 | 103.70 | 184,056 |
| 2024-07-18 | 114.70 | 114.90 | 112.10 | 112.70 | 105.67 | 239,306 |
| 2024-07-17 | 115.40 | 115.40 | 113.00 | 114.60 | 107.45 | 77,925 |
| 2024-07-16 | 112.50 | 115.40 | 111.30 | 115.40 | 108.20 | 151,340 |
| 2024-07-15 | 113.80 | 114.00 | 111.40 | 112.50 | 105.48 | 155,194 |
| 2024-07-12 | 113.00 | 113.90 | 110.60 | 113.90 | 106.80 | 366,156 |
| 2024-07-11 | 110.40 | 112.80 | 109.60 | 112.80 | 105.77 | 132,262 |
| 2024-07-10 | 112.20 | 112.40 | 109.50 | 109.80 | 102.95 | 165,348 |
| 2024-07-09 | 114.80 | 115.20 | 112.00 | 112.20 | 105.20 | 181,808 |
| 2024-07-08 | 111.40 | 114.50 | 110.90 | 114.30 | 107.17 | 162,025 |
| 2024-07-05 | 111.90 | 113.10 | 111.20 | 111.30 | 104.36 | 165,159 |
| 2024-07-04 | 110.00 | 111.50 | 109.60 | 111.20 | 104.26 | 111,802 |
| 2024-07-03 | 110.50 | 111.10 | 109.60 | 110.00 | 103.14 | 140,349 |
| 2024-07-02 | 111.00 | 111.30 | 108.90 | 110.00 | 103.14 | 149,025 |
| 2024-07-01 | 111.20 | 111.90 | 110.50 | 110.80 | 103.89 | 167,870 |
| 2024-06-28 | 115.00 | 115.00 | 109.30 | 109.50 | 102.67 | 392,028 |
| 2024-06-27 | 114.90 | 115.10 | 113.80 | 114.40 | 107.27 | 85,932 |
| 2024-06-26 | 114.30 | 115.90 | 113.10 | 114.60 | 107.45 | 101,965 |
| 2024-06-25 | 116.00 | 116.00 | 114.20 | 114.40 | 107.27 | 98,216 |
| 2024-06-24 | 115.40 | 115.70 | 113.60 | 115.70 | 108.48 | 117,256 |
| 2024-06-20 | 113.70 | 116.00 | 113.40 | 115.40 | 108.20 | 192,552 |
| 2024-06-19 | 115.80 | 115.80 | 113.60 | 113.70 | 106.61 | 99,888 |
| 2024-06-18 | 117.20 | 117.80 | 115.10 | 115.90 | 108.67 | 160,446 |
| 2024-06-17 | 116.60 | 117.50 | 115.70 | 116.80 | 109.52 | 110,670 |
| 2024-06-14 | 119.80 | 120.50 | 115.90 | 116.60 | 109.33 | 236,977 |
| 2024-06-13 | 122.30 | 122.70 | 119.60 | 119.80 | 112.33 | 120,919 |
| 2024-06-12 | 119.90 | 122.60 | 119.60 | 122.30 | 114.67 | 263,648 |
| 2024-06-11 | 119.00 | 121.00 | 118.40 | 119.60 | 112.14 | 253,533 |
| 2024-06-10 | 115.60 | 118.50 | 115.50 | 118.50 | 111.11 | 157,916 |
| 2024-06-07 | 117.60 | 117.90 | 115.10 | 116.20 | 108.95 | 144,412 |
| 2024-06-05 | 117.10 | 118.30 | 116.60 | 117.60 | 110.27 | 113,647 |
| 2024-06-04 | 117.50 | 119.30 | 116.10 | 116.50 | 109.23 | 226,756 |
| 2024-06-03 | 118.60 | 119.50 | 116.10 | 117.50 | 110.17 | 198,475 |
| 2024-05-31 | 114.60 | 117.50 | 113.80 | 117.50 | 110.17 | 579,919 |
| 2024-05-30 | 112.70 | 115.00 | 112.10 | 114.60 | 107.45 | 122,787 |
| 2024-05-29 | 114.30 | 114.40 | 112.10 | 113.00 | 105.95 | 220,815 |
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.