New Wave Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	93.700	93.850	91.640	92.140	81.839	437,889
2023-06-15	94.500	95.800	92.860	93.630	83.163	338,381
2023-06-14	94.810	94.990	93.070	94.350	83.802	299,248
2023-06-13	95.890	96.360	93.600	94.000	83.491	389,424
2023-06-12	97.000	97.980	94.170	95.470	84.797	354,169
2023-06-09	191.30	191.70	189.20	191.30	84.957	335,802
2023-06-08	195.70	195.70	190.20	190.70	84.690	504,714
2023-06-07	193.90	197.20	193.50	196.10	87.089	517,700
2023-06-05	194.40	197.40	192.30	192.30	85.401	664,300
2023-06-02	190.00	194.80	189.20	193.00	85.712	1,128,660
2023-06-01	182.90	191.00	182.90	188.40	83.669	1,692,276
2023-05-31	177.30	184.50	171.50	182.40	81.004	3,129,416
2023-05-30	188.20	188.20	175.90	176.30	78.295	3,860,828
2023-05-29	195.80	197.00	185.90	188.10	83.536	916,002
2023-05-26	191.00	191.90	187.20	188.10	83.536	702,692
2023-05-25	196.60	197.00	189.80	191.00	84.824	613,040
2023-05-24	199.40	199.40	194.90	196.20	87.133	569,218
2023-05-23	203.00	203.00	196.80	200.80	89.176	744,512
2023-05-22	205.00	205.60	202.40	203.00	90.153	320,444
2023-05-19	204.80	208.20	203.40	204.60	90.863	448,804
2023-05-17	205.00	206.80	202.80	203.00	90.153	323,958
2023-05-16	212.40	213.00	206.40	207.80	90.837	521,194
2023-05-15	209.80	213.20	209.80	212.40	92.848	277,090
2023-05-12	212.00	214.60	208.20	209.80	91.711	386,284
2023-05-11	207.20	213.00	207.00	212.60	92.935	862,172
2023-05-10	210.80	212.00	205.20	207.00	90.487	413,388
2023-05-09	210.80	211.20	207.20	210.60	92.061	426,058
2023-05-08	213.80	214.00	209.40	210.80	92.148	232,330
2023-05-05	206.60	213.00	206.20	212.80	93.022	335,154
2023-05-04	208.60	208.60	204.00	206.60	90.312	278,162
2023-05-03	206.00	210.80	204.60	208.60	91.186	411,956
2023-05-02	208.00	211.00	206.20	207.40	90.662	495,358
2023-04-28	206.00	211.00	205.40	206.80	90.400	831,616
2023-04-27	205.00	207.60	195.80	203.40	88.913	1,318,312
2023-04-26	203.20	220.00	201.00	203.20	88.826	2,316,412
2023-04-25	190.00	190.10	185.00	187.80	82.094	437,094
2023-04-24	191.40	191.40	189.10	190.10	83.099	176,646
2023-04-21	191.40	191.60	189.20	191.50	83.711	205,948
2023-04-20	190.20	191.70	187.00	190.30	83.187	798,036
2023-04-19	196.50	197.00	190.20	190.20	83.143	505,080
2023-04-18	195.90	200.20	195.90	197.00	86.116	293,314
2023-04-17	197.00	197.70	194.70	195.30	85.373	275,604
2023-04-14	194.00	199.00	193.80	196.00	85.679	388,132
2023-04-13	194.10	194.90	191.00	192.70	84.236	483,308
2023-04-12	190.70	193.10	188.90	191.20	83.580	585,322
2023-04-11	188.00	191.90	187.60	190.60	83.318	590,352
2023-04-06	183.00	184.90	179.80	184.70	80.739	239,260
2023-04-05	184.10	184.50	181.80	182.50	79.777	550,786
2023-04-04	183.00	186.00	181.30	184.80	80.783	505,298
2023-04-03	178.40	184.00	176.50	182.10	79.602	1,105,618
2023-03-31	176.70	178.10	174.20	177.80	77.723	395,142
2023-03-30	173.50	177.40	173.50	176.70	77.242	440,590
2023-03-29	170.00	171.90	169.30	171.30	74.881	317,516
2023-03-28	171.50	172.40	168.10	168.30	73.570	376,478
2023-03-27	171.50	172.90	168.80	169.40	74.051	288,454
2023-03-24	169.40	170.10	165.10	169.00	73.876	930,638
2023-03-23	168.50	170.20	166.80	169.40	74.051	918,146
2023-03-22	173.90	174.00	167.20	168.50	73.657	1,431,262
2023-03-21	179.20	179.20	173.00	174.20	76.149	736,706
2023-03-20	173.40	176.40	171.00	175.00	76.499	637,102

← NewerPage 15 of 22 · 1,262 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.