New Wave Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	74.000	74.360	73.000	73.760	65.514	373,438
2023-09-07	76.000	76.240	73.920	74.000	65.727	442,568
2023-09-06	76.870	76.960	75.690	76.440	67.894	353,074
2023-09-05	77.590	78.150	76.840	77.130	68.507	253,873
2023-09-04	78.150	79.400	77.780	77.910	69.200	262,333
2023-09-01	77.980	78.600	77.300	78.120	69.387	288,847
2023-08-31	76.720	78.600	76.650	78.120	69.387	383,694
2023-08-30	77.060	77.350	76.380	76.720	68.143	254,926
2023-08-29	74.700	77.100	74.700	77.060	68.445	407,598
2023-08-28	74.530	75.100	73.790	74.560	66.225	221,607
2023-08-25	72.010	74.570	72.010	74.080	65.798	891,169
2023-08-24	76.300	76.440	72.480	72.700	64.573	740,139
2023-08-23	75.520	76.530	74.640	75.900	67.415	411,061
2023-08-22	75.500	77.100	75.010	75.520	67.077	444,458
2023-08-21	74.500	77.240	73.960	75.250	66.837	520,767
2023-08-18	76.030	77.600	74.000	74.500	66.171	1,053,240
2023-08-17	78.000	78.770	74.820	76.180	67.663	1,378,520
2023-08-16	76.000	80.500	73.500	77.090	68.472	5,127,001
2023-08-15	90.920	90.920	88.660	89.880	79.832	559,704
2023-08-14	91.010	92.000	89.700	90.920	80.756	421,262
2023-08-11	93.290	93.290	91.010	91.010	80.836	232,627
2023-08-10	93.280	93.700	92.330	93.290	82.861	209,866
2023-08-09	92.620	93.820	90.550	92.530	82.186	270,890
2023-08-08	93.540	93.930	92.240	92.620	82.266	252,942
2023-08-07	93.360	93.740	92.080	93.540	83.083	192,335
2023-08-04	92.240	93.740	91.390	93.360	82.923	212,847
2023-08-03	92.140	93.280	91.850	92.090	81.795	121,744
2023-08-02	93.080	93.580	92.140	92.140	81.839	178,560
2023-08-01	94.750	95.520	94.100	94.100	83.580	169,127
2023-07-31	95.980	96.430	94.830	95.490	84.815	203,473
2023-07-28	94.520	96.040	93.640	95.980	85.250	155,787
2023-07-27	94.000	95.380	93.640	94.460	83.900	125,949
2023-07-26	94.780	94.780	92.290	94.040	83.527	165,988
2023-07-25	94.000	95.200	93.870	94.780	84.184	162,865
2023-07-24	91.200	94.270	91.200	93.810	83.323	247,801
2023-07-21	90.840	92.600	90.400	92.000	81.715	391,903
2023-07-20	94.510	94.510	90.900	92.000	81.715	996,851
2023-07-19	97.200	98.830	95.410	96.440	85.659	402,377
2023-07-18	93.840	97.790	93.350	97.200	86.334	287,724
2023-07-17	93.300	94.510	92.350	93.840	83.349	229,725
2023-07-14	93.950	94.640	93.120	94.390	83.838	193,325
2023-07-13	95.150	95.390	93.040	94.530	83.962	262,569
2023-07-12	93.000	95.890	92.400	94.980	84.362	319,946
2023-07-11	93.500	93.850	91.620	93.390	82.949	213,136
2023-07-10	94.180	94.760	92.400	93.130	82.719	191,949
2023-07-07	93.270	94.830	92.660	94.420	83.864	268,849
2023-07-06	94.160	95.470	93.020	93.250	82.825	404,057
2023-07-05	95.770	95.770	94.560	94.980	84.362	250,229
2023-07-04	95.500	97.990	94.770	96.170	85.419	565,868
2023-07-03	96.000	96.550	93.860	95.330	84.673	343,233
2023-06-30	94.000	98.150	93.200	94.840	84.237	468,206
2023-06-29	90.350	94.030	90.350	92.930	82.541	368,065
2023-06-28	90.000	90.950	89.610	90.340	80.240	203,151
2023-06-27	88.600	89.890	88.000	89.040	79.086	270,238
2023-06-26	88.500	89.880	86.140	88.500	78.606	412,841
2023-06-22	88.500	91.300	88.500	88.880	78.944	267,240
2023-06-21	89.680	89.820	88.250	89.380	79.388	291,346
2023-06-20	91.200	91.470	89.300	89.860	79.814	347,744
2023-06-19	91.520	93.000	90.750	91.480	81.253	237,348
2023-06-16	93.700	93.850	91.640	92.140	81.839	437,889

← NewerPage 14 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.