New Wave Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	87.300	88.750	86.510	87.870	81.086	531,508
2023-11-30	88.000	88.300	86.030	86.030	79.388	513,051
2023-11-29	85.840	88.150	85.690	88.030	81.234	216,253
2023-11-28	85.720	86.090	84.350	85.840	79.213	203,021
2023-11-27	86.470	86.910	85.480	85.720	79.102	212,533
2023-11-24	86.440	87.550	86.150	86.470	79.794	189,312
2023-11-23	86.000	87.480	85.900	86.440	79.767	206,150
2023-11-22	86.000	87.280	85.850	86.000	79.361	244,186
2023-11-21	84.520	86.390	84.520	86.040	79.398	270,858
2023-11-20	86.030	86.030	84.260	84.510	77.986	292,119
2023-11-17	84.600	87.100	84.600	86.430	76.768	288,062
2023-11-16	86.470	87.330	84.560	84.560	75.107	339,412
2023-11-15	85.760	88.210	84.640	86.470	76.803	430,169
2023-11-14	80.750	84.860	80.520	84.860	75.373	366,349
2023-11-13	79.000	81.620	78.360	80.750	71.723	584,336
2023-11-10	79.950	80.490	78.600	78.670	69.875	384,440
2023-11-09	77.800	81.200	77.290	80.380	71.394	319,059
2023-11-08	80.000	80.100	76.260	77.390	68.738	678,021
2023-11-07	77.780	83.690	77.600	80.110	71.154	1,332,994
2023-11-06	76.670	77.660	75.410	76.110	67.601	384,781
2023-11-03	75.940	76.610	75.530	75.760	67.290	143,294
2023-11-02	72.200	75.990	72.200	74.740	66.384	551,398
2023-11-01	73.500	73.800	71.080	71.660	63.649	176,064
2023-10-31	72.870	73.490	72.460	72.710	64.581	176,247
2023-10-30	71.800	73.800	71.740	72.230	64.155	180,667
2023-10-27	73.100	73.510	71.460	71.840	63.809	244,970
2023-10-26	71.420	73.500	70.500	73.100	64.928	252,050
2023-10-25	71.780	71.900	69.750	71.900	63.862	272,056
2023-10-24	71.010	71.760	70.640	71.370	63.391	254,556
2023-10-23	70.040	70.990	68.590	70.090	62.254	317,181
2023-10-20	71.760	71.760	69.610	70.530	62.645	444,654
2023-10-19	72.930	73.790	71.960	71.970	63.924	204,118
2023-10-18	72.980	74.670	72.790	73.150	64.972	282,204
2023-10-17	73.200	73.640	71.900	72.940	64.786	257,617
2023-10-16	72.200	73.470	71.590	73.200	65.017	287,180
2023-10-13	74.140	74.340	72.010	72.200	64.128	312,192
2023-10-12	74.500	76.380	74.030	74.370	66.056	347,918
2023-10-11	75.310	75.570	74.090	74.220	65.923	185,456
2023-10-10	73.030	75.860	73.030	75.690	67.228	456,242
2023-10-09	73.650	74.420	72.010	72.090	64.031	282,616
2023-10-06	72.860	74.090	72.490	73.650	65.416	285,927
2023-10-05	72.250	73.690	72.250	72.840	64.697	282,202
2023-10-04	73.320	73.860	72.060	72.250	64.173	278,420
2023-10-03	74.180	75.090	74.000	74.060	65.780	501,808
2023-10-02	76.160	77.400	74.440	74.960	66.580	359,364
2023-09-29	73.980	76.770	73.980	76.160	67.646	578,562
2023-09-28	72.500	73.290	70.900	73.140	64.963	507,475
2023-09-27	73.000	74.080	72.450	72.650	64.528	293,090
2023-09-26	73.250	73.450	72.600	72.860	64.715	435,721
2023-09-25	74.590	75.380	73.120	73.950	65.683	373,410
2023-09-22	76.910	77.100	74.570	74.660	66.313	475,020
2023-09-21	76.760	77.700	76.250	77.190	68.561	389,733
2023-09-20	76.500	78.390	76.460	77.660	68.978	747,239
2023-09-19	74.510	77.110	74.500	76.210	67.690	532,800
2023-09-18	73.990	76.530	73.550	75.000	66.615	780,072
2023-09-15	75.470	76.580	74.800	74.830	66.464	471,058
2023-09-14	74.550	75.180	72.870	74.730	66.376	449,190
2023-09-13	74.420	75.190	73.370	74.300	65.994	271,109
2023-09-12	75.360	76.110	74.160	74.440	66.118	289,601
2023-09-11	73.860	75.460	73.660	75.360	66.935	827,532

← NewerPage 13 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.