New Wave Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	133.60	139.50	133.60	139.30	60.893	165,258
2022-07-05	135.60	137.40	131.70	133.70	58.445	182,560
2022-07-04	135.50	136.50	133.10	134.90	58.970	136,100
2022-07-01	136.10	138.00	134.20	135.30	59.144	100,094
2022-06-30	138.00	138.00	133.30	136.10	59.494	174,856
2022-06-29	138.70	139.30	137.00	138.30	60.456	96,520
2022-06-28	142.30	142.80	139.50	140.20	61.286	143,698
2022-06-27	138.60	145.00	138.60	142.30	62.204	231,716
2022-06-23	136.70	137.50	134.30	136.50	59.669	127,352
2022-06-22	138.00	139.50	133.10	137.90	60.281	242,366
2022-06-21	139.40	144.40	139.40	141.00	61.636	179,800
2022-06-20	139.70	142.00	138.40	139.40	60.937	84,196
2022-06-17	137.70	141.90	137.50	139.70	61.068	284,328
2022-06-16	144.80	145.40	137.10	137.70	60.194	222,114
2022-06-15	143.30	145.90	141.60	144.80	63.297	166,812
2022-06-14	145.10	147.50	141.00	143.20	62.598	245,620
2022-06-13	151.50	151.50	143.70	144.70	63.254	248,172
2022-06-10	153.00	154.80	149.60	150.50	65.789	320,530
2022-06-09	160.50	160.50	155.10	155.10	67.800	220,774
2022-06-08	158.50	161.10	157.60	158.50	69.286	298,652
2022-06-07	158.80	162.60	156.90	158.50	69.286	239,184
2022-06-03	159.00	162.60	157.40	158.60	69.330	258,080
2022-06-02	156.70	160.00	155.90	158.30	69.199	167,484
2022-06-01	158.10	159.90	155.50	156.70	68.499	235,634
2022-05-31	161.40	161.50	155.60	158.90	69.461	1,070,968
2022-05-30	154.00	161.00	154.00	161.00	70.379	314,098
2022-05-27	154.10	158.00	152.60	153.40	67.057	760,128
2022-05-25	153.50	156.60	149.00	150.70	65.876	169,944
2022-05-24	154.00	155.70	152.00	152.90	66.838	155,102
2022-05-23	155.30	158.00	152.90	155.30	67.887	140,858
2022-05-20	153.30	158.10	152.10	153.40	67.057	237,034
2022-05-19	155.00	155.40	151.50	153.00	66.882	199,850
2022-05-18	166.60	168.70	160.00	161.20	68.608	201,092
2022-05-17	162.30	168.30	162.30	166.10	70.694	226,302
2022-05-16	160.10	164.40	158.40	161.20	68.608	365,048
2022-05-13	156.10	162.60	155.80	162.30	69.077	166,022
2022-05-12	158.20	158.20	150.90	156.10	66.438	372,864
2022-05-11	154.60	158.70	151.20	158.20	67.332	362,512
2022-05-10	154.50	158.30	153.30	154.50	65.757	278,936
2022-05-09	160.60	160.60	153.20	153.70	65.416	213,048
2022-05-06	160.50	163.40	157.80	161.40	68.694	349,898
2022-05-05	167.60	170.60	160.70	161.40	68.694	282,230
2022-05-04	164.00	170.10	162.80	165.50	70.439	141,712
2022-05-03	167.80	171.90	165.20	165.30	70.353	129,662
2022-05-02	172.00	172.20	162.10	167.80	71.417	238,690
2022-04-29	170.30	176.10	170.30	172.60	73.460	170,668
2022-04-28	168.10	173.00	168.10	170.20	72.439	237,992
2022-04-27	167.00	173.80	165.80	166.70	70.949	404,076
2022-04-26	190.00	190.00	162.40	166.50	70.864	887,958
2022-04-25	188.00	188.00	181.30	185.00	78.738	239,052
2022-04-22	192.20	193.70	188.70	190.10	80.909	256,740
2022-04-21	188.00	194.60	186.90	192.20	81.802	489,632
2022-04-20	189.00	192.80	182.80	188.00	80.015	352,642
2022-04-19	183.00	189.70	178.50	188.30	80.142	979,946
2022-04-14	184.10	186.80	180.50	181.40	77.206	249,234
2022-04-13	175.00	184.00	174.40	184.00	78.312	966,356
2022-04-12	152.00	174.90	149.60	174.00	74.056	968,422
2022-04-11	153.00	154.00	149.40	152.10	64.735	156,740
2022-04-08	150.00	154.40	148.30	153.60	65.374	176,550
2022-04-07	145.40	151.20	145.00	148.00	62.990	149,918

← NewerPage 19 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.