New Wave Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	153.00	153.20	144.50	145.40	61.884	233,742
2022-04-05	157.10	157.20	152.00	152.40	64.863	177,300
2022-04-04	154.00	158.20	151.30	157.00	66.821	137,950
2022-04-01	152.60	155.00	151.50	154.00	65.544	106,654
2022-03-31	155.00	156.40	152.20	153.00	65.118	193,896
2022-03-30	155.60	156.00	151.20	155.00	65.970	128,658
2022-03-29	147.00	155.40	147.00	155.40	66.140	221,836
2022-03-28	145.60	148.40	144.80	147.20	62.650	104,902
2022-03-25	146.20	149.20	144.60	145.80	62.054	120,302
2022-03-24	151.60	152.40	145.40	146.60	62.395	136,568
2022-03-23	151.80	153.60	150.20	151.60	64.523	206,588
2022-03-22	151.80	152.80	149.60	151.80	64.608	146,516
2022-03-21	150.80	152.40	148.40	150.40	64.012	129,952
2022-03-18	149.00	150.80	145.60	150.80	64.182	327,616
2022-03-17	149.00	152.60	146.60	148.40	63.161	184,350
2022-03-16	144.60	149.20	143.20	147.20	62.650	597,324
2022-03-15	144.00	144.40	139.00	142.80	60.777	248,900
2022-03-14	144.80	148.00	142.60	144.60	61.543	413,740
2022-03-11	135.60	147.60	135.60	144.60	61.543	533,130
2022-03-10	134.40	138.00	132.60	134.40	57.202	318,838
2022-03-09	129.20	135.00	125.20	134.40	57.202	609,686
2022-03-08	123.00	130.60	120.00	124.20	52.861	768,192
2022-03-07	116.00	123.00	103.20	119.80	50.988	543,714
2022-03-04	130.00	131.20	123.20	123.80	52.691	603,506
2022-03-03	138.40	139.40	131.60	132.00	56.181	294,684
2022-03-02	133.40	139.40	131.00	137.80	58.649	424,494
2022-03-01	144.20	145.80	135.40	135.40	57.628	334,856
2022-02-28	138.00	144.20	135.80	144.20	61.373	323,366
2022-02-25	138.20	145.00	138.20	143.60	61.118	345,302
2022-02-24	128.60	137.40	128.40	136.80	58.224	518,742
2022-02-23	144.00	145.20	139.00	139.60	59.415	229,686
2022-02-22	137.20	143.80	135.00	141.40	60.181	262,844
2022-02-21	149.20	150.00	139.00	140.00	59.585	381,748
2022-02-18	150.00	153.20	148.60	150.40	64.012	304,846
2022-02-17	156.80	157.80	151.00	151.00	64.267	412,732
2022-02-16	158.60	161.60	157.20	157.80	67.161	288,382
2022-02-15	151.80	159.00	151.80	158.00	67.246	430,920
2022-02-14	162.00	162.00	150.80	151.00	64.267	888,022
2022-02-11	166.20	174.00	164.40	165.60	70.481	932,864
2022-02-10	157.80	177.80	157.80	169.20	72.013	1,694,368
2022-02-09	140.00	149.00	140.00	148.80	63.331	301,134
2022-02-08	147.00	147.00	139.20	140.00	59.585	158,510
2022-02-07	143.80	144.60	141.20	142.00	60.437	131,554
2022-02-04	145.00	146.80	143.00	143.00	60.862	184,122
2022-02-03	150.40	150.40	143.60	144.20	61.373	212,300
2022-02-02	147.80	153.40	147.40	151.40	64.437	331,324
2022-02-01	142.40	147.80	142.40	146.20	62.224	288,486
2022-01-31	138.80	143.00	138.40	141.40	60.181	312,398
2022-01-28	139.80	139.80	135.00	137.80	58.649	239,346
2022-01-27	136.40	139.40	134.40	137.20	58.394	624,814
2022-01-26	134.80	140.40	134.80	138.20	58.819	231,202
2022-01-25	134.00	137.80	132.80	134.80	57.372	288,512
2022-01-24	140.00	140.00	130.00	132.60	56.436	545,872
2022-01-21	138.80	141.20	138.00	140.80	59.926	220,236
2022-01-20	140.40	142.00	138.00	142.00	60.437	278,290
2022-01-19	136.60	142.80	135.80	140.20	59.671	219,778
2022-01-18	144.80	145.00	137.40	138.80	59.075	446,932
2022-01-17	145.00	146.60	141.60	145.00	61.714	159,430
2022-01-14	148.00	148.40	144.20	145.20	61.799	178,950
2022-01-13	153.20	154.00	148.00	148.80	63.331	307,874

← NewerPage 20 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.