New Wave Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	123.60	123.90	121.30	122.60	118.84	207,553
2025-05-13	121.70	123.60	120.90	123.20	119.42	367,739
2025-05-12	117.90	122.20	117.50	121.70	117.97	447,734
2025-05-09	118.60	119.20	116.60	116.70	113.12	208,223
2025-05-08	116.70	118.50	115.70	118.40	114.77	214,866
2025-05-07	115.00	117.00	114.10	116.50	112.93	182,998
2025-05-06	117.90	118.00	115.40	116.10	110.84	281,665
2025-05-05	117.20	118.20	116.20	117.50	112.18	166,579
2025-05-02	118.80	119.30	116.80	116.80	111.51	343,449
2025-04-30	117.50	118.70	115.20	118.00	112.66	252,752
2025-04-29	115.00	117.40	112.70	116.80	111.51	619,403
2025-04-28	110.90	115.60	110.60	113.70	108.55	335,807
2025-04-25	108.20	113.80	107.50	110.70	105.69	764,629
2025-04-24	104.00	109.10	101.80	108.00	103.11	1,011,379
2025-04-23	91.300	94.000	90.500	92.500	88.313	280,259
2025-04-22	89.300	90.000	87.650	89.600	85.544	237,690
2025-04-17	90.600	90.600	88.850	89.050	85.019	117,962
2025-04-16	91.500	91.500	89.350	90.600	86.499	142,194
2025-04-15	90.250	92.500	90.200	92.200	88.027	254,892
2025-04-14	89.400	90.350	88.100	90.250	86.165	212,301
2025-04-11	86.500	87.650	83.700	87.450	83.492	327,957
2025-04-10	90.050	91.150	85.000	85.150	81.296	772,319
2025-04-09	85.000	86.300	82.050	83.800	80.007	601,508
2025-04-08	88.850	89.700	85.200	88.800	84.781	534,132
2025-04-07	83.150	92.850	83.000	86.950	83.014	704,468
2025-04-04	94.600	95.500	88.800	91.050	86.929	627,422
2025-04-03	96.900	99.700	95.300	95.500	91.177	395,290
2025-04-02	100.80	101.40	97.500	100.30	95.760	321,070
2025-04-01	100.10	101.90	99.750	101.40	96.810	171,163
2025-03-31	99.750	99.900	97.900	99.650	95.139	291,430
2025-03-28	100.00	101.40	99.700	100.60	96.046	391,722
2025-03-27	99.900	100.70	99.100	100.40	95.855	217,611
2025-03-26	103.60	103.90	100.40	100.50	95.951	165,302
2025-03-25	102.90	103.50	102.00	103.20	98.529	93,271
2025-03-24	102.00	103.00	101.70	102.70	98.051	184,688
2025-03-21	103.00	103.00	100.70	101.50	96.906	233,198
2025-03-20	103.90	104.10	101.30	103.60	98.911	99,297
2025-03-19	105.00	105.00	102.60	103.90	99.197	204,077
2025-03-18	102.10	105.70	101.70	105.50	100.72	218,098
2025-03-17	101.00	103.20	100.90	102.00	97.383	264,816
2025-03-14	99.550	101.90	99.300	100.10	95.569	561,574
2025-03-13	100.60	100.80	98.700	99.050	94.567	337,611
2025-03-12	100.50	102.10	99.700	100.50	95.951	176,206
2025-03-11	104.00	104.70	100.10	100.10	95.569	223,574
2025-03-10	105.30	105.90	103.90	103.90	99.197	450,580
2025-03-07	105.40	106.60	104.70	105.30	100.53	126,100
2025-03-06	107.40	107.80	104.80	106.50	101.68	255,404
2025-03-05	105.50	108.20	105.50	106.90	102.06	187,455
2025-03-04	108.00	108.30	104.80	104.80	100.06	220,283
2025-03-03	110.00	110.90	108.40	108.40	103.49	169,398
2025-02-28	109.80	110.90	109.30	109.50	104.54	220,585
2025-02-27	112.10	112.10	109.40	110.40	105.40	155,091
2025-02-26	112.30	113.80	111.80	112.00	106.93	145,866
2025-02-25	112.80	113.50	111.90	112.00	106.93	328,277
2025-02-24	113.50	115.60	112.90	113.10	107.98	232,806
2025-02-21	112.40	114.10	112.00	113.50	108.36	159,223
2025-02-20	113.70	114.40	111.70	112.20	107.12	141,331
2025-02-19	116.40	116.40	112.90	113.70	108.55	355,210
2025-02-18	116.20	116.80	115.50	116.60	111.32	161,014
2025-02-17	115.20	116.30	114.70	116.10	110.84	139,602

← NewerPage 7 of 22 · 1,261 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.