New Wave Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	151.60	155.80	151.20	154.20	65.629	178,736
2022-01-11	146.60	152.60	146.60	151.00	64.267	385,628
2022-01-10	157.80	157.80	145.20	145.80	62.054	429,114
2022-01-07	160.00	161.80	155.80	158.00	67.246	318,836
2022-01-05	162.20	162.80	156.40	160.60	68.353	312,368
2022-01-04	168.00	171.20	164.40	165.40	70.396	227,924
2022-01-03	168.40	169.60	165.80	167.40	71.247	351,122
2021-12-30	171.00	171.80	167.00	167.80	71.417	141,076
2021-12-29	167.20	172.00	164.60	171.20	72.865	293,082
2021-12-28	171.20	173.60	167.00	167.40	71.247	146,230
2021-12-27	166.80	171.00	166.00	171.00	72.779	209,408
2021-12-23	162.80	166.20	161.60	166.20	70.736	150,388
2021-12-22	159.40	163.00	159.40	163.00	69.375	140,514
2021-12-21	158.00	162.80	156.60	159.20	67.757	329,898
2021-12-20	159.40	159.40	155.40	158.20	67.332	359,140
2021-12-17	159.80	163.40	158.40	161.60	68.779	405,232
2021-12-16	162.20	162.60	158.80	159.60	67.927	172,350
2021-12-15	158.40	160.60	156.80	159.60	67.927	385,604
2021-12-14	161.60	163.40	157.80	158.40	67.417	164,158
2021-12-13	163.20	166.60	161.20	161.80	68.864	381,410
2021-12-10	163.60	164.00	161.00	162.80	69.289	172,252
2021-12-09	166.40	167.00	161.00	161.20	68.608	233,624
2021-12-08	167.80	169.00	165.40	166.40	70.822	250,464
2021-12-07	162.20	168.60	162.20	168.00	71.503	287,352
2021-12-06	163.00	164.40	157.20	162.00	68.949	359,622
2021-12-03	169.20	171.00	166.00	166.20	69.034	298,472
2021-12-02	171.00	172.60	164.60	168.20	69.865	473,302
2021-12-01	169.00	175.40	166.60	174.60	72.523	387,150
2021-11-30	166.00	175.40	163.60	169.20	70.280	670,316
2021-11-29	162.00	169.20	162.00	167.80	69.699	307,662
2021-11-26	166.80	166.80	160.00	160.60	66.708	415,624
2021-11-25	168.20	171.20	167.20	170.40	70.779	169,982
2021-11-24	171.60	174.80	165.80	167.80	69.699	416,046
2021-11-23	176.80	176.80	169.80	171.60	71.277	562,482
2021-11-22	178.00	182.40	176.00	176.80	73.437	582,012
2021-11-19	175.40	178.20	174.00	175.40	72.855	515,910
2021-11-18	173.40	175.80	172.60	174.80	72.606	277,960
2021-11-17	169.80	176.60	169.60	173.20	71.942	419,796
2021-11-16	168.40	171.60	164.00	169.60	70.446	324,016
2021-11-15	167.60	170.60	159.40	169.40	70.363	618,040
2021-11-12	165.20	169.20	164.40	168.00	69.782	232,544
2021-11-11	164.80	167.80	164.20	165.20	68.619	432,598
2021-11-10	170.20	171.80	162.80	164.80	68.453	323,098
2021-11-09	162.20	169.40	160.80	167.00	69.366	499,896
2021-11-08	169.00	170.20	156.40	161.20	66.957	1,019,428
2021-11-05	160.20	176.60	156.20	169.00	70.197	1,743,274
2021-11-04	149.00	151.80	147.00	151.80	63.053	385,836
2021-11-03	147.40	149.20	146.40	149.00	61.890	174,020
2021-11-02	148.00	148.60	145.20	146.20	60.727	140,844
2021-11-01	145.60	149.00	145.60	148.60	61.724	280,124
2021-10-29	147.40	148.20	143.60	145.60	60.477	206,864
2021-10-28	144.40	147.80	142.80	147.80	61.391	346,904
2021-10-27	143.60	147.00	142.20	144.60	60.062	189,128
2021-10-26	145.00	150.00	143.00	143.80	59.730	324,490
2021-10-25	141.80	145.40	139.80	145.00	60.228	368,960
2021-10-22	139.60	143.00	138.60	141.80	58.899	216,720
2021-10-21	137.20	140.00	135.20	139.60	57.985	122,036
2021-10-20	142.00	142.00	135.40	137.20	56.988	494,842
2021-10-19	144.00	144.60	141.20	142.20	59.065	254,752
2021-10-18	137.80	143.80	137.80	143.20	59.481	370,342

← NewerPage 21 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.