New Wave Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	174.90	179.90	174.90	176.60	77.198	883,270
2023-03-16	173.20	175.40	168.40	174.30	76.193	620,092
2023-03-15	180.00	180.80	171.10	171.10	74.794	548,930
2023-03-14	176.50	180.00	175.00	179.40	78.422	596,866
2023-03-13	181.40	183.00	173.50	175.90	76.892	858,652
2023-03-10	181.00	181.90	178.90	180.20	78.772	646,388
2023-03-09	185.60	186.90	183.10	184.80	80.783	441,702
2023-03-08	182.20	186.60	181.40	185.60	81.132	623,320
2023-03-07	184.00	186.60	182.70	183.20	80.083	361,442
2023-03-06	184.20	184.90	180.50	183.90	80.389	544,366
2023-03-03	183.00	185.00	182.90	184.00	80.433	344,948
2023-03-02	181.00	182.80	179.50	182.50	79.777	356,452
2023-03-01	184.00	185.60	181.90	182.40	79.734	357,218
2023-02-28	184.60	185.60	181.40	184.00	80.433	461,412
2023-02-27	182.20	185.40	181.60	185.00	80.870	490,132
2023-02-24	185.50	187.70	179.70	181.50	79.340	1,009,952
2023-02-23	184.70	186.40	183.20	185.50	81.089	652,814
2023-02-22	188.20	188.20	182.50	184.80	80.783	1,210,562
2023-02-21	193.40	196.70	191.50	191.50	83.711	522,182
2023-02-20	193.20	195.70	191.80	193.40	84.542	439,870
2023-02-17	193.50	195.30	190.60	193.20	84.455	766,840
2023-02-16	197.00	198.60	192.50	196.10	85.722	844,578
2023-02-15	198.80	200.40	196.00	196.80	86.028	608,910
2023-02-14	205.00	206.60	196.80	199.00	86.990	1,166,236
2023-02-13	207.00	211.80	203.40	204.80	89.525	1,803,354
2023-02-10	249.80	250.00	204.40	204.40	89.350	2,829,440
2023-02-09	242.80	245.80	241.20	245.80	107.45	378,680
2023-02-08	243.20	244.60	239.80	240.00	104.91	712,636
2023-02-07	241.00	243.20	239.40	240.80	105.26	322,214
2023-02-06	251.40	252.20	240.20	241.00	105.35	384,486
2023-02-03	251.20	252.00	245.20	252.00	110.16	335,532
2023-02-02	244.20	252.00	244.20	252.00	110.16	380,316
2023-02-01	235.00	244.00	235.00	242.20	105.87	367,970
2023-01-31	234.60	235.00	230.00	234.60	102.55	284,596
2023-01-30	237.40	238.00	234.60	235.20	102.81	320,158
2023-01-27	230.20	237.00	229.00	237.00	103.60	159,318
2023-01-26	231.60	233.00	228.40	231.80	101.33	168,754
2023-01-25	234.00	235.20	231.00	231.60	101.24	133,568
2023-01-24	234.00	234.40	230.60	234.00	102.29	155,234
2023-01-23	227.00	232.00	227.00	232.00	101.42	171,404
2023-01-20	226.20	228.60	225.20	226.00	98.793	165,008
2023-01-19	227.40	229.00	224.60	225.00	98.355	571,062
2023-01-18	239.80	242.00	222.40	231.20	101.07	822,394
2023-01-17	236.60	236.80	233.00	234.80	102.64	635,324
2023-01-16	232.60	236.20	231.20	235.20	102.81	767,712
2023-01-13	227.00	233.00	225.20	231.80	101.33	329,704
2023-01-12	230.20	230.20	222.60	227.00	99.230	264,880
2023-01-11	225.20	231.00	224.40	228.80	100.02	315,952
2023-01-10	224.00	225.60	220.60	225.20	98.443	197,206
2023-01-09	218.00	224.80	217.80	224.80	98.268	363,224
2023-01-05	217.20	217.40	213.20	215.60	94.246	112,904
2023-01-04	216.20	219.20	215.60	216.80	94.771	247,448
2023-01-03	214.60	218.40	214.20	215.80	94.334	170,192
2023-01-02	208.80	214.60	207.80	214.60	93.809	191,110
2022-12-30	208.00	210.40	206.40	206.40	90.225	142,948
2022-12-29	206.60	210.00	204.40	210.00	91.798	156,006
2022-12-28	211.00	211.20	206.80	207.00	90.487	185,398
2022-12-27	207.60	211.40	207.60	211.00	92.236	185,116
2022-12-23	206.80	209.00	204.00	206.60	90.312	206,248
2022-12-22	210.20	211.40	206.00	207.00	90.487	246,680

← NewerPage 16 of 21 · 1,257 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.