New Wave Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	95.100	96.750	94.900	95.600	94.108	169,259
2026-04-28	95.050	95.650	94.500	94.900	93.419	439,661
2026-04-27	97.150	97.950	95.050	95.050	93.566	302,106
2026-04-24	97.450	99.450	96.500	97.550	96.027	494,233
2026-04-23	97.250	102.00	96.500	98.700	97.159	458,564
2026-04-22	102.70	103.30	101.50	101.50	99.916	172,895
2026-04-21	102.00	103.50	101.90	102.40	100.80	164,437
2026-04-20	103.00	103.00	101.60	101.80	100.21	154,288
2026-04-17	102.90	104.20	101.20	103.70	102.08	207,689
2026-04-16	102.00	103.30	101.60	103.20	101.59	233,484
2026-04-15	100.40	101.80	100.00	101.70	100.11	203,858
2026-04-14	98.650	100.30	98.600	99.700	98.144	186,785
2026-04-13	98.950	98.950	97.500	98.300	96.766	207,933
2026-04-10	98.950	100.90	98.100	99.550	97.996	322,287
2026-04-09	95.650	96.600	95.400	96.600	95.092	197,668
2026-04-08	99.000	99.100	95.350	95.400	93.911	277,479
2026-04-07	97.150	98.150	94.650	94.850	93.370	288,744
2026-04-02	95.800	95.800	93.250	95.250	93.763	159,877
2026-04-01	98.500	99.000	96.750	97.250	95.732	274,142
2026-03-31	93.900	96.450	93.900	96.250	94.748	294,228
2026-03-30	91.950	93.950	91.300	93.850	92.385	206,926
2026-03-27	93.750	93.800	91.450	91.600	90.170	250,923
2026-03-26	93.100	94.400	93.000	93.750	92.287	247,501
2026-03-25	92.600	94.750	92.600	93.000	91.548	293,276
2026-03-24	91.850	93.000	90.600	91.950	90.515	244,892
2026-03-23	89.050	92.500	86.000	91.300	89.875	489,728
2026-03-20	91.300	91.800	90.250	91.000	89.580	551,223
2026-03-19	91.000	91.450	89.200	90.550	89.137	651,344
2026-03-18	92.200	93.550	91.900	92.200	90.761	316,864
2026-03-17	92.750	93.000	91.600	91.600	90.170	300,806
2026-03-16	93.600	94.200	92.300	92.750	91.302	272,086
2026-03-13	95.550	95.550	93.150	93.500	92.041	330,741
2026-03-12	95.500	96.350	94.600	95.400	93.911	247,286
2026-03-11	96.750	97.100	94.850	95.600	94.108	338,328
2026-03-10	97.400	98.000	96.700	97.000	95.486	333,372
2026-03-09	95.000	95.850	94.050	94.950	93.468	475,288
2026-03-06	99.800	100.30	96.850	97.500	95.978	274,799
2026-03-05	99.000	100.40	98.100	99.000	97.455	321,797
2026-03-04	98.100	99.700	97.250	98.950	97.406	404,952
2026-03-03	99.000	99.050	97.150	98.350	96.815	521,832
2026-03-02	100.90	101.20	99.450	100.00	98.439	341,601
2026-02-27	101.90	103.00	101.60	103.00	101.39	281,928
2026-02-26	100.50	102.60	100.50	102.00	100.41	204,749
2026-02-25	100.50	102.00	100.00	100.40	98.833	291,730
2026-02-24	100.60	101.70	100.10	100.50	98.931	219,148
2026-02-23	101.80	102.60	100.40	100.40	98.833	264,284
2026-02-20	102.20	102.70	101.30	101.80	100.21	187,527
2026-02-19	102.00	102.80	101.20	101.80	100.21	170,221
2026-02-18	101.60	102.00	100.30	101.60	100.01	228,474
2026-02-17	101.10	101.80	99.800	101.70	100.11	225,554
2026-02-16	101.30	102.20	101.10	101.10	99.522	258,050
2026-02-13	101.40	102.00	100.80	101.20	99.620	169,035
2026-02-12	102.60	103.40	101.30	101.30	99.719	266,898
2026-02-11	104.20	104.20	102.40	102.40	100.80	286,458
2026-02-10	104.10	105.50	103.80	104.20	102.57	224,646
2026-02-09	103.60	105.30	102.30	103.60	101.98	317,232
2026-02-06	104.30	104.50	102.30	103.60	101.98	428,156
2026-02-05	103.00	104.90	100.60	104.00	102.38	1,499,526
2026-02-04	107.10	111.20	106.90	110.10	108.38	350,621
2026-02-03	107.50	108.00	106.60	107.10	105.43	279,876

← NewerPage 3 of 21 · 1,260 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.