New Wave Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	115.80	115.90	112.20	112.20	108.76	82,969
2025-10-30	113.60	115.80	113.30	115.40	111.86	131,840
2025-10-29	116.30	116.80	112.80	113.50	110.02	337,727
2025-10-28	119.10	119.90	118.50	118.70	115.06	81,173
2025-10-27	120.00	120.10	117.30	119.00	115.35	174,436
2025-10-24	121.50	122.20	119.30	120.00	116.32	154,381
2025-10-23	116.60	121.50	116.60	121.50	117.78	297,526
2025-10-22	116.00	116.40	115.00	116.30	112.73	260,567
2025-10-21	114.70	116.20	114.00	115.80	112.25	149,519
2025-10-20	114.50	115.40	113.60	114.70	111.18	190,626
2025-10-17	112.70	114.80	111.40	114.60	111.09	94,781
2025-10-16	114.00	114.00	111.70	113.10	109.63	76,531
2025-10-15	113.00	114.40	113.00	114.00	110.51	108,328
2025-10-14	113.70	113.80	111.50	112.60	109.15	103,553
2025-10-13	111.50	113.80	111.30	113.80	110.31	90,768
2025-10-10	113.30	114.00	111.80	111.80	108.37	84,595
2025-10-09	115.00	115.00	113.30	113.30	109.83	88,161
2025-10-08	113.70	115.30	113.10	114.40	110.89	130,340
2025-10-07	114.00	114.60	112.90	114.00	110.51	129,919
2025-10-06	113.30	113.90	112.30	113.80	110.31	141,183
2025-10-03	111.50	113.50	111.50	113.30	109.83	156,095
2025-10-02	111.40	112.60	110.30	111.60	108.18	138,898
2025-10-01	109.90	111.40	108.80	110.70	107.31	113,965
2025-09-30	110.50	111.50	109.10	109.90	106.53	144,267
2025-09-29	110.30	111.00	109.60	110.50	107.11	75,152
2025-09-26	110.00	110.80	109.40	110.00	106.63	82,185
2025-09-25	109.30	111.60	108.80	109.70	106.34	108,152
2025-09-24	110.50	111.10	109.30	109.30	105.95	120,747
2025-09-23	110.00	112.30	109.80	111.30	107.89	81,290
2025-09-22	110.80	110.90	109.50	109.80	106.43	114,462
2025-09-19	112.10	112.50	110.30	110.60	107.21	196,810
2025-09-18	112.10	112.90	111.80	112.10	108.66	76,378
2025-09-17	111.20	112.70	111.10	112.40	108.95	85,550
2025-09-16	111.30	112.90	111.10	111.20	107.79	105,456
2025-09-15	109.70	112.00	109.50	111.20	107.79	120,864
2025-09-12	109.20	110.60	108.60	109.40	106.05	109,924
2025-09-11	110.00	110.40	108.80	109.00	105.66	91,961
2025-09-10	110.40	111.10	109.60	110.00	106.63	137,794
2025-09-09	110.70	111.70	109.60	110.20	106.82	169,328
2025-09-08	109.70	111.10	109.20	111.00	107.60	136,083
2025-09-05	109.90	110.50	109.10	109.30	105.95	107,647
2025-09-04	109.30	110.20	109.20	109.30	105.95	106,641
2025-09-03	107.20	109.90	107.20	108.80	105.46	228,724
2025-09-02	107.40	109.00	106.70	107.10	103.82	255,853
2025-09-01	106.10	107.60	105.30	107.20	103.91	156,218
2025-08-29	106.40	108.00	105.60	105.60	102.36	176,469
2025-08-28	107.00	108.40	106.40	106.40	103.14	120,144
2025-08-27	106.60	107.40	106.40	106.60	103.33	126,436
2025-08-26	107.70	108.00	106.40	106.60	103.33	224,620
2025-08-25	108.30	109.20	107.50	107.90	104.59	163,795
2025-08-22	108.00	108.60	107.20	108.50	105.17	175,601
2025-08-21	106.80	108.70	106.80	107.80	104.50	193,302
2025-08-20	106.60	107.00	106.00	106.80	103.53	227,333
2025-08-19	103.30	108.40	103.30	107.50	104.20	534,031
2025-08-18	105.00	106.20	103.00	103.00	99.843	307,321
2025-08-15	107.00	107.90	105.10	105.10	101.88	884,190
2025-08-14	106.10	109.00	103.00	105.50	102.27	1,976,171
2025-08-13	118.30	119.30	117.10	117.80	114.19	119,079
2025-08-12	117.70	118.80	117.60	118.10	114.48	121,648
2025-08-11	120.70	121.00	117.10	117.10	113.51	187,613

← NewerPage 5 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.