New Wave Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	206.00	208.60	205.00	207.20	90.574	288,144
2022-12-20	209.80	211.20	203.00	205.40	89.788	316,714
2022-12-19	210.20	213.40	210.00	212.40	92.848	184,242
2022-12-16	209.20	212.60	208.80	210.20	91.886	369,528
2022-12-15	215.40	215.40	208.60	209.20	91.449	196,720
2022-12-14	213.40	217.40	213.00	216.60	94.684	637,508
2022-12-13	211.00	218.80	208.60	213.40	93.285	308,178
2022-12-12	207.00	211.20	206.60	211.00	92.236	178,156
2022-12-09	205.60	210.40	205.60	209.40	91.536	194,792
2022-12-08	206.60	207.60	201.60	205.60	89.875	252,608
2022-12-07	209.20	210.40	206.20	206.80	90.400	422,682
2022-12-06	212.00	213.20	209.80	210.00	91.798	680,314
2022-12-05	210.00	213.20	207.40	212.40	92.848	182,938
2022-12-02	212.80	214.00	207.60	209.40	91.536	231,026
2022-12-01	212.40	214.80	210.20	214.40	93.722	296,424
2022-11-30	212.00	215.80	209.20	210.40	91.973	762,264
2022-11-29	213.00	215.20	209.20	209.60	91.624	555,478
2022-11-28	212.80	213.60	210.60	212.20	92.760	158,478
2022-11-25	208.20	213.60	207.00	213.60	93.372	390,134
2022-11-24	204.40	209.40	202.80	208.20	91.012	257,582
2022-11-23	203.80	205.60	201.80	204.40	89.350	311,172
2022-11-22	202.00	204.00	200.00	202.00	88.301	406,162
2022-11-21	193.80	202.40	193.80	202.20	88.389	479,880
2022-11-18	188.10	194.60	187.90	193.80	84.717	265,542
2022-11-17	182.10	187.60	179.20	185.90	81.263	697,772
2022-11-16	187.60	190.00	182.20	183.00	79.996	191,380
2022-11-15	192.00	193.00	187.80	187.80	82.094	319,052
2022-11-14	187.90	193.20	185.20	191.90	83.886	521,982
2022-11-11	185.00	188.70	181.80	187.30	81.875	350,884
2022-11-10	186.20	186.30	176.00	184.90	80.826	550,648
2022-11-09	183.60	190.20	181.70	187.00	81.744	745,690
2022-11-08	175.00	186.70	172.20	185.50	81.089	2,306,578
2022-11-07	158.30	162.20	158.00	162.20	70.903	294,968
2022-11-04	153.10	157.60	153.10	157.50	68.849	113,686
2022-11-03	154.90	154.90	150.20	153.00	66.882	207,952
2022-11-02	156.70	157.10	153.40	156.00	68.193	284,920
2022-11-01	154.00	159.20	154.00	156.10	68.237	195,962
2022-10-31	155.40	157.40	152.90	153.50	67.100	152,588
2022-10-28	152.20	155.10	151.50	155.10	67.800	155,680
2022-10-27	157.20	158.80	154.70	155.00	67.756	120,870
2022-10-26	155.00	157.10	153.70	156.20	68.281	175,312
2022-10-25	150.60	155.40	150.00	155.20	67.843	221,786
2022-10-24	148.90	152.50	148.60	151.50	66.226	333,068
2022-10-21	148.20	150.90	147.20	149.20	65.221	177,972
2022-10-20	147.40	151.80	147.40	150.90	65.964	187,772
2022-10-19	155.10	156.00	147.40	147.40	64.434	258,788
2022-10-18	156.10	157.30	152.70	154.60	67.581	368,294
2022-10-17	148.40	158.60	146.20	155.70	68.062	746,120
2022-10-14	151.40	151.60	145.50	148.40	64.871	368,648
2022-10-13	145.90	148.20	139.20	148.00	64.696	273,988
2022-10-12	145.70	148.00	144.90	146.00	63.822	181,446
2022-10-11	145.60	146.60	142.30	145.70	63.691	283,238
2022-10-10	148.50	149.90	145.70	145.80	63.734	139,124
2022-10-07	150.80	154.30	149.70	150.60	65.833	396,302
2022-10-06	156.00	156.40	148.70	150.80	65.920	318,276
2022-10-05	156.50	156.90	152.70	153.10	66.925	193,480
2022-10-04	151.20	156.00	150.10	155.70	68.062	329,598
2022-10-03	144.00	147.60	140.70	147.60	64.521	204,496
2022-09-30	143.60	146.90	141.60	146.90	64.215	323,190
2022-09-29	144.00	144.00	139.00	142.00	62.073	394,686

← NewerPage 17 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.