New Wave Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	119.50	120.50	118.90	120.50	116.81	130,324
2025-08-07	118.50	120.30	118.50	119.50	115.84	74,584
2025-08-06	119.60	120.50	118.20	118.30	114.67	50,359
2025-08-05	117.60	119.90	117.60	119.20	115.55	84,363
2025-08-04	118.00	118.40	116.70	117.60	114.00	93,460
2025-08-01	117.00	117.90	116.00	117.20	113.61	108,268
2025-07-31	118.20	118.60	117.50	117.60	114.00	214,320
2025-07-30	121.20	121.80	117.80	118.20	114.58	195,202
2025-07-29	121.40	122.40	121.10	121.40	117.68	53,205
2025-07-28	123.00	124.10	121.20	121.50	117.78	94,408
2025-07-25	121.20	122.10	121.00	122.00	118.26	97,296
2025-07-24	122.70	123.30	121.90	121.90	118.16	84,482
2025-07-23	120.70	122.70	120.60	121.80	118.07	124,785
2025-07-22	121.00	121.70	119.60	119.70	116.03	98,749
2025-07-21	120.80	121.60	119.80	120.60	116.90	145,488
2025-07-18	120.30	121.60	119.60	120.40	116.71	187,717
2025-07-17	120.00	121.60	119.90	120.60	116.90	164,168
2025-07-16	120.00	121.90	119.70	119.70	116.03	165,718
2025-07-15	120.00	122.50	120.00	120.50	116.81	165,102
2025-07-14	121.00	121.50	119.50	119.60	115.93	159,000
2025-07-11	121.70	122.20	120.80	121.50	117.78	150,861
2025-07-10	122.10	123.40	120.20	122.20	118.45	439,477
2025-07-09	129.80	129.80	125.10	125.40	121.56	374,770
2025-07-08	131.00	131.20	128.10	130.00	126.02	219,869
2025-07-07	129.30	131.50	128.70	130.40	126.40	206,093
2025-07-04	128.40	129.40	127.60	129.30	125.34	198,762
2025-07-03	126.50	128.30	126.00	127.70	123.79	172,355
2025-07-02	125.40	126.20	123.50	125.70	121.85	155,489
2025-07-01	124.00	125.30	123.70	124.20	120.39	116,883
2025-06-30	124.80	125.40	123.60	124.30	120.49	212,317
2025-06-27	122.50	125.30	122.50	124.80	120.97	183,762
2025-06-26	122.50	123.70	121.70	121.90	118.16	109,338
2025-06-25	123.30	123.50	121.90	122.10	118.36	173,581
2025-06-24	123.40	124.40	122.20	122.30	118.55	151,190
2025-06-23	120.00	121.70	119.10	120.90	117.19	219,157
2025-06-19	123.40	123.80	120.00	120.00	116.32	215,124
2025-06-18	121.00	125.10	120.00	123.40	119.62	377,783
2025-06-17	120.70	121.60	119.40	121.20	117.48	876,292
2025-06-16	120.40	121.60	119.80	121.00	117.29	299,501
2025-06-13	120.90	121.00	119.00	120.70	117.00	644,928
2025-06-12	125.00	125.40	122.50	123.00	119.23	268,361
2025-06-11	125.90	126.10	123.50	125.80	121.94	611,178
2025-06-10	122.50	126.30	122.50	125.50	121.65	474,116
2025-06-09	122.10	124.50	122.00	122.10	118.36	230,290
2025-06-05	122.50	123.60	121.40	121.80	118.07	187,165
2025-06-04	116.80	121.60	116.80	121.40	117.68	288,570
2025-06-03	116.30	117.00	115.10	116.80	113.22	162,259
2025-06-02	116.00	116.90	114.80	116.10	112.54	80,919
2025-05-30	116.90	117.60	115.60	116.60	113.03	233,129
2025-05-28	116.70	117.60	116.30	116.90	113.32	66,842
2025-05-27	117.30	117.30	115.70	116.60	113.03	143,934
2025-05-26	115.40	117.50	115.40	116.80	113.22	163,229
2025-05-23	114.80	117.30	112.20	114.30	110.80	284,314
2025-05-22	119.50	119.50	114.60	114.80	111.28	206,347
2025-05-21	120.20	120.50	118.60	119.70	116.03	90,446
2025-05-20	120.00	120.50	118.80	120.10	116.42	213,562
2025-05-19	119.60	120.70	119.00	120.10	116.42	326,227
2025-05-16	122.40	123.00	119.60	120.00	116.32	121,704
2025-05-15	122.40	122.70	121.30	122.00	118.26	113,076
2025-05-14	123.60	123.90	121.30	122.60	118.84	207,553

← NewerPage 6 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.