New Wave Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	145.00	145.00	137.40	144.00	62.948	377,902
2022-09-27	141.90	144.50	139.50	142.50	62.292	533,154
2022-09-26	140.50	143.90	140.20	140.80	61.549	206,984
2022-09-23	147.80	148.00	141.10	143.20	62.598	309,560
2022-09-22	150.00	151.60	144.90	145.30	63.516	313,678
2022-09-21	150.60	153.10	149.10	153.10	66.925	291,364
2022-09-20	158.20	158.40	149.90	150.60	65.833	255,182
2022-09-19	158.00	158.60	152.90	156.30	68.324	229,926
2022-09-16	163.00	163.00	154.80	157.00	68.630	552,614
2022-09-15	166.90	169.70	164.40	164.80	72.040	141,454
2022-09-14	165.90	169.50	165.00	166.80	72.914	141,598
2022-09-13	173.20	175.00	167.20	167.40	73.176	254,032
2022-09-12	171.60	175.00	171.50	173.20	75.712	177,796
2022-09-09	171.80	174.10	169.30	171.50	74.969	175,428
2022-09-08	172.30	175.10	168.70	171.40	74.925	134,104
2022-09-07	171.40	173.20	168.10	172.30	75.318	176,444
2022-09-06	170.00	174.40	167.50	171.40	74.925	207,792
2022-09-05	171.00	171.30	168.60	170.90	74.706	168,814
2022-09-02	169.20	178.20	169.20	177.80	77.723	465,954
2022-09-01	171.80	171.80	166.00	167.20	73.089	463,050
2022-08-31	168.30	173.40	167.80	171.90	75.144	339,742
2022-08-30	173.50	176.00	167.50	168.70	73.745	287,090
2022-08-29	170.80	175.40	170.50	173.50	75.843	293,542
2022-08-26	171.20	174.00	170.30	172.00	75.187	643,136
2022-08-25	167.10	171.00	165.80	170.80	74.663	228,846
2022-08-24	164.90	167.00	160.40	166.50	72.783	216,186
2022-08-23	164.80	171.50	160.00	164.90	72.084	1,082,446
2022-08-22	174.50	174.50	164.80	164.80	72.040	443,360
2022-08-19	183.30	183.30	175.00	175.00	76.499	452,382
2022-08-18	179.30	185.90	177.00	183.40	80.171	716,232
2022-08-17	183.00	189.00	173.90	179.30	78.378	1,955,898
2022-08-16	158.70	158.70	156.30	157.60	68.893	149,392
2022-08-15	160.10	162.70	157.20	158.80	69.417	131,874
2022-08-12	159.20	161.30	158.40	159.40	69.679	74,044
2022-08-11	160.30	163.40	157.20	158.70	69.373	106,106
2022-08-10	149.90	162.50	148.50	161.70	70.685	322,352
2022-08-09	158.60	158.60	150.00	151.50	66.226	121,456
2022-08-08	163.00	166.40	158.20	158.70	69.373	513,432
2022-08-05	165.00	167.10	162.20	163.00	71.253	289,558
2022-08-04	160.50	165.50	160.10	165.00	72.127	218,128
2022-08-03	155.70	160.50	154.00	159.70	69.811	133,542
2022-08-02	155.80	156.30	153.10	154.50	67.537	128,518
2022-08-01	154.90	158.40	152.40	155.80	68.106	227,412
2022-07-29	145.50	155.50	145.50	155.20	67.843	313,496
2022-07-28	143.30	146.10	142.40	145.20	63.472	101,414
2022-07-27	141.10	144.60	141.10	143.40	62.685	80,056
2022-07-26	151.80	151.80	141.00	141.00	61.636	153,846
2022-07-25	151.00	152.80	150.20	151.60	66.270	62,170
2022-07-22	150.50	152.40	147.60	151.00	66.007	120,194
2022-07-21	145.10	150.40	145.00	149.50	65.352	133,468
2022-07-20	150.00	150.60	143.90	146.10	63.866	180,646
2022-07-19	145.00	149.60	143.50	149.10	65.177	142,840
2022-07-18	144.60	147.00	144.20	145.30	63.516	81,528
2022-07-15	143.10	144.60	140.30	144.60	63.210	122,424
2022-07-14	146.60	146.60	140.00	143.00	62.510	87,492
2022-07-13	146.50	148.80	143.80	146.60	64.084	123,552
2022-07-12	142.20	146.60	139.40	145.90	63.778	83,918
2022-07-11	143.10	143.40	140.30	142.70	62.379	85,186
2022-07-08	143.10	143.60	141.70	143.30	62.642	156,608
2022-07-07	142.40	143.40	139.80	142.50	62.292	154,806

← NewerPage 18 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.