New Wave Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	106.60	107.90	105.60	107.40	105.72	286,359
2026-01-30	107.50	108.40	106.00	106.70	105.03	229,132
2026-01-29	108.60	109.20	106.90	106.90	105.23	307,101
2026-01-28	109.60	109.70	107.60	108.40	106.71	258,779
2026-01-27	112.60	112.60	109.60	109.60	107.89	293,886
2026-01-26	112.60	113.00	111.00	112.20	110.45	230,365
2026-01-23	114.20	114.20	112.20	112.30	110.55	157,481
2026-01-22	114.00	116.00	113.60	113.90	112.12	163,867
2026-01-21	110.50	112.70	109.30	112.40	110.65	177,602
2026-01-20	111.00	111.40	109.60	110.60	108.87	163,970
2026-01-19	114.00	114.00	110.50	111.30	109.56	396,526
2026-01-16	118.20	118.40	116.80	116.80	114.98	150,222
2026-01-15	117.90	118.90	117.00	118.20	116.36	151,787
2026-01-14	117.50	118.40	117.10	117.80	115.96	181,785
2026-01-13	119.00	119.50	116.70	117.30	115.47	280,590
2026-01-12	118.50	121.90	118.30	118.50	116.65	773,147
2026-01-09	112.40	113.70	112.00	112.70	110.94	123,515
2026-01-08	113.50	113.50	111.40	112.30	110.55	138,443
2026-01-07	112.20	113.80	112.10	113.60	111.83	138,777
2026-01-05	112.90	113.30	111.20	111.30	109.56	70,779
2026-01-02	114.40	114.60	112.40	112.40	110.65	115,102
2025-12-30	114.00	114.80	113.00	114.60	112.81	74,420
2025-12-29	112.10	114.70	112.00	114.70	112.91	128,056
2025-12-23	113.10	113.40	112.10	112.10	110.35	59,711
2025-12-22	111.90	112.60	111.00	112.50	110.74	161,470
2025-12-19	113.20	113.20	111.40	111.60	109.86	123,339
2025-12-18	113.00	113.30	111.70	113.20	111.43	103,019
2025-12-17	114.50	114.50	112.70	113.40	111.63	99,428
2025-12-16	113.30	115.00	112.40	114.00	112.22	211,244
2025-12-15	112.80	113.30	112.10	113.10	111.33	170,766
2025-12-12	111.90	113.10	111.60	112.90	111.14	271,216
2025-12-11	109.70	112.00	109.20	111.90	110.15	244,446
2025-12-10	109.60	109.90	108.80	109.70	107.99	120,753
2025-12-09	110.60	110.70	109.40	109.60	107.89	133,826
2025-12-08	111.90	112.00	110.50	110.70	108.97	206,643
2025-12-05	111.30	112.00	110.60	111.60	109.86	166,223
2025-12-04	111.30	112.00	110.00	111.20	109.46	127,923
2025-12-03	111.00	111.50	109.30	109.80	108.09	183,891
2025-12-02	111.80	112.10	111.00	111.10	109.37	101,578
2025-12-01	113.00	113.00	110.10	112.10	110.35	174,497
2025-11-28	114.40	115.00	113.20	114.50	110.99	228,678
2025-11-27	113.30	114.40	112.00	114.20	110.70	113,371
2025-11-26	112.20	113.60	112.00	113.40	109.92	75,368
2025-11-25	110.10	112.20	109.90	112.20	108.76	184,639
2025-11-24	109.00	110.50	109.00	110.40	107.02	138,875
2025-11-21	108.10	109.20	107.00	108.80	105.46	129,997
2025-11-20	109.60	110.40	108.40	108.40	105.08	157,247
2025-11-19	108.40	109.70	108.20	108.20	104.88	193,561
2025-11-18	111.00	111.00	108.10	108.40	105.08	314,734
2025-11-17	112.80	113.00	110.90	111.70	108.28	221,585
2025-11-14	114.00	114.20	111.90	112.80	109.34	168,016
2025-11-13	115.00	115.30	113.60	113.90	110.41	151,782
2025-11-12	113.50	115.60	113.50	114.70	111.18	177,212
2025-11-11	112.40	114.80	112.10	113.70	110.21	200,411
2025-11-10	112.90	113.70	111.70	112.00	108.57	232,249
2025-11-07	115.80	117.20	111.10	111.90	108.47	390,910
2025-11-06	116.80	124.90	115.00	115.00	111.47	1,015,894
2025-11-05	110.60	112.20	109.50	112.00	108.57	201,962
2025-11-04	112.50	112.80	110.50	111.10	107.69	205,585
2025-11-03	112.60	113.80	112.40	112.90	109.44	157,830

← NewerPage 4 of 5 · 250 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.