New Wave Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	93.050	93.700	92.500	93.200	93.200	119,834
2026-07-24	90.300	92.250	90.150	92.250	92.250	212,360
2026-07-23	91.850	92.300	90.300	90.350	90.350	137,444
2026-07-22	91.900	92.350	90.700	91.500	91.500	132,037
2026-07-21	92.300	92.300	91.050	91.750	91.750	157,403
2026-07-20	93.000	93.300	91.600	92.300	92.300	162,197
2026-07-17	94.000	94.000	92.800	93.000	93.000	118,687
2026-07-16	92.850	93.950	92.400	93.700	93.700	124,688
2026-07-15	92.400	93.500	91.600	92.600	92.600	190,500
2026-07-14	93.500	94.150	92.100	92.650	92.650	113,895
2026-07-13	93.100	93.850	92.000	93.800	93.800	90,966
2026-07-10	94.000	94.050	92.200	93.100	93.100	175,464
2026-07-09	93.000	94.000	92.250	94.000	94.000	128,188
2026-07-08	93.650	93.700	91.500	92.450	92.450	156,435
2026-07-07	94.850	95.500	94.000	94.250	94.250	105,088
2026-07-06	93.950	96.800	93.950	94.800	94.800	218,581
2026-07-03	93.000	94.050	92.000	93.500	93.500	159,564
2026-07-02	91.000	93.250	90.850	91.950	91.950	255,005
2026-07-01	91.300	91.350	89.500	90.900	90.900	195,139
2026-06-30	92.050	92.300	91.050	91.150	91.150	188,182
2026-06-29	92.450	93.100	91.700	91.700	91.700	127,685
2026-06-26	92.600	92.900	91.500	92.300	92.300	128,681
2026-06-25	92.700	93.550	92.550	92.600	92.600	260,349
2026-06-24	92.300	92.900	91.600	92.600	92.600	288,037
2026-06-23	92.900	92.900	91.450	92.300	92.300	138,135
2026-06-22	94.800	95.000	92.350	93.050	93.050	193,006
2026-06-18	93.950	94.950	93.250	94.850	94.850	192,018
2026-06-17	93.950	95.350	93.500	94.250	94.250	129,527
2026-06-16	95.350	95.500	93.800	93.900	93.900	427,537
2026-06-15	99.000	99.550	95.350	95.350	95.350	215,403
2026-06-12	97.800	98.550	96.150	96.600	96.600	119,574
2026-06-11	95.300	96.750	95.150	96.650	96.650	91,189
2026-06-10	96.450	97.400	95.600	96.400	96.400	330,842
2026-06-09	95.250	96.950	94.700	95.850	95.850	114,922
2026-06-08	95.100	95.750	94.250	95.300	95.300	132,700
2026-06-05	96.700	97.750	95.950	95.950	95.950	122,753
2026-06-04	95.900	97.450	95.850	96.700	96.700	107,237
2026-06-03	96.000	96.300	95.350	95.900	95.900	104,916
2026-06-02	96.950	97.950	95.150	96.150	96.150	190,064
2026-06-01	99.600	99.650	96.500	96.750	96.750	162,551
2026-05-29	100.20	100.30	98.800	99.600	99.600	223,451
2026-05-28	100.90	100.90	98.900	99.750	99.750	125,685
2026-05-27	99.500	101.80	99.500	100.90	100.90	127,041
2026-05-26	101.50	101.50	98.950	98.950	98.950	140,673
2026-05-25	100.00	101.80	100.00	101.70	101.70	163,809
2026-05-22	99.200	100.00	98.650	99.350	99.350	141,458
2026-05-21	98.850	99.350	97.600	98.450	98.450	148,676
2026-05-20	96.350	99.350	95.450	98.350	98.350	132,557
2026-05-19	96.350	97.750	96.100	96.350	96.350	177,055
2026-05-18	96.000	96.900	94.500	96.000	96.000	151,917
2026-05-15	96.900	97.000	95.500	96.100	96.100	156,649
2026-05-13	96.900	97.900	96.900	97.200	95.683	112,984
2026-05-12	99.000	99.300	96.450	96.750	95.240	179,031
2026-05-11	99.000	99.550	98.200	99.000	97.455	196,182
2026-05-08	99.600	100.00	98.550	98.550	97.012	133,072
2026-05-07	99.700	101.10	99.700	99.950	98.390	145,892
2026-05-06	95.250	100.80	95.250	99.550	97.996	283,807
2026-05-05	95.400	97.400	94.750	95.250	93.763	138,058
2026-05-04	97.150	97.750	95.250	95.300	93.813	214,917
2026-04-30	94.800	96.550	94.500	96.350	94.846	137,155

← NewerPage 2 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.