New Wave Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 115.80 | 117.40 | 114.60 | 114.80 | 107.64 | 526,491 |
| 2024-05-27 | 116.00 | 116.70 | 114.60 | 115.80 | 108.58 | 128,875 |
| 2024-05-24 | 115.50 | 115.90 | 113.10 | 115.10 | 107.92 | 185,843 |
| 2024-05-23 | 113.50 | 117.10 | 112.70 | 116.20 | 108.95 | 328,805 |
| 2024-05-22 | 110.80 | 113.00 | 110.50 | 112.10 | 105.11 | 196,808 |
| 2024-05-21 | 110.00 | 111.50 | 109.00 | 110.80 | 103.89 | 287,568 |
| 2024-05-20 | 112.20 | 113.20 | 110.10 | 110.20 | 103.33 | 216,887 |
| 2024-05-17 | 109.60 | 112.40 | 108.60 | 112.40 | 105.39 | 330,125 |
| 2024-05-16 | 109.50 | 111.10 | 109.10 | 110.60 | 102.06 | 264,762 |
| 2024-05-15 | 108.60 | 110.20 | 107.80 | 109.50 | 101.05 | 150,943 |
| 2024-05-14 | 105.50 | 109.20 | 105.20 | 108.60 | 100.22 | 237,852 |
| 2024-05-13 | 105.40 | 106.20 | 104.60 | 105.50 | 97.355 | 227,329 |
| 2024-05-10 | 104.40 | 106.80 | 104.40 | 105.20 | 97.078 | 329,156 |
| 2024-05-08 | 103.80 | 105.00 | 103.00 | 103.60 | 95.602 | 132,257 |
| 2024-05-07 | 103.70 | 104.70 | 102.90 | 103.80 | 95.786 | 143,294 |
| 2024-05-06 | 103.40 | 105.20 | 102.80 | 103.20 | 95.233 | 171,053 |
| 2024-05-03 | 101.50 | 104.00 | 101.20 | 102.80 | 94.864 | 177,695 |
| 2024-05-02 | 101.90 | 102.00 | 100.00 | 100.50 | 92.741 | 237,410 |
| 2024-04-30 | 102.90 | 103.10 | 100.40 | 101.90 | 94.033 | 143,456 |
| 2024-04-29 | 101.50 | 102.90 | 100.10 | 102.90 | 94.956 | 270,741 |
| 2024-04-26 | 98.150 | 103.20 | 97.900 | 101.60 | 93.756 | 647,211 |
| 2024-04-25 | 95.000 | 101.50 | 93.500 | 95.400 | 88.035 | 1,976,312 |
| 2024-04-24 | 110.80 | 111.00 | 107.90 | 107.90 | 99.570 | 217,874 |
| 2024-04-23 | 109.70 | 110.60 | 109.20 | 110.50 | 101.97 | 218,885 |
| 2024-04-22 | 108.70 | 109.90 | 107.90 | 108.90 | 100.49 | 168,489 |
| 2024-04-19 | 107.90 | 109.00 | 107.20 | 108.30 | 99.939 | 168,046 |
| 2024-04-18 | 108.70 | 110.00 | 107.50 | 109.80 | 101.32 | 227,046 |
| 2024-04-17 | 108.40 | 111.00 | 108.40 | 108.70 | 100.31 | 250,477 |
| 2024-04-16 | 108.00 | 109.40 | 107.20 | 108.40 | 100.03 | 226,029 |
| 2024-04-15 | 110.30 | 112.30 | 109.30 | 110.00 | 101.51 | 273,927 |
| 2024-04-12 | 112.20 | 114.40 | 109.30 | 109.50 | 101.05 | 626,594 |
| 2024-04-11 | 115.00 | 115.50 | 109.60 | 110.60 | 102.06 | 1,433,645 |
| 2024-04-10 | 122.20 | 123.40 | 120.80 | 121.30 | 111.94 | 181,697 |
| 2024-04-09 | 123.20 | 123.20 | 120.60 | 121.70 | 112.30 | 188,002 |
| 2024-04-08 | 122.20 | 123.40 | 121.30 | 123.40 | 113.87 | 152,930 |
| 2024-04-05 | 122.00 | 123.50 | 121.20 | 122.20 | 112.77 | 145,967 |
| 2024-04-04 | 125.00 | 125.20 | 122.90 | 123.60 | 114.06 | 198,325 |
| 2024-04-03 | 123.20 | 125.40 | 123.10 | 125.00 | 115.35 | 155,335 |
| 2024-04-02 | 128.10 | 128.20 | 123.00 | 123.20 | 113.69 | 256,968 |
| 2024-03-28 | 126.50 | 129.64 | 126.50 | 128.08 | 118.19 | 211,253 |
| 2024-03-27 | 125.82 | 128.50 | 125.54 | 125.62 | 115.92 | 217,880 |
| 2024-03-26 | 124.70 | 126.08 | 123.54 | 125.82 | 116.11 | 210,602 |
| 2024-03-25 | 125.24 | 125.68 | 122.60 | 124.70 | 115.07 | 258,531 |
| 2024-03-22 | 127.16 | 128.00 | 125.16 | 125.82 | 116.11 | 247,388 |
| 2024-03-21 | 127.40 | 129.20 | 126.40 | 128.56 | 118.63 | 388,595 |
| 2024-03-20 | 124.28 | 126.56 | 123.22 | 126.16 | 116.42 | 333,926 |
| 2024-03-19 | 124.00 | 124.90 | 122.30 | 124.48 | 114.87 | 198,018 |
| 2024-03-18 | 124.00 | 126.32 | 122.52 | 124.14 | 114.56 | 1,177,698 |
| 2024-03-15 | 124.42 | 125.64 | 123.20 | 124.68 | 115.05 | 199,585 |
| 2024-03-14 | 121.22 | 124.96 | 121.22 | 124.42 | 114.81 | 296,160 |
| 2024-03-13 | 122.08 | 122.80 | 120.90 | 121.22 | 111.86 | 221,666 |
| 2024-03-12 | 122.38 | 122.38 | 119.40 | 122.08 | 112.66 | 472,090 |
| 2024-03-11 | 122.68 | 122.68 | 119.78 | 121.38 | 112.01 | 461,409 |
| 2024-03-08 | 122.24 | 124.36 | 121.22 | 124.00 | 114.43 | 281,044 |
| 2024-03-07 | 119.00 | 122.74 | 117.06 | 122.24 | 112.80 | 458,864 |
| 2024-03-06 | 122.00 | 122.88 | 120.14 | 122.56 | 113.10 | 1,326,549 |
| 2024-03-05 | 124.00 | 124.72 | 122.12 | 122.38 | 112.93 | 246,693 |
| 2024-03-04 | 128.00 | 128.46 | 123.00 | 124.06 | 114.48 | 353,446 |
| 2024-03-01 | 127.10 | 129.12 | 127.10 | 127.94 | 118.06 | 405,503 |
| 2024-02-29 | 126.00 | 126.56 | 123.38 | 126.56 | 116.79 | 813,585 |
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.