New Wave Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	116.00	116.50	115.00	115.70	110.46	231,653
2025-02-13	114.60	116.10	114.20	115.70	110.46	170,218
2025-02-12	115.90	116.40	112.30	113.50	108.36	274,258
2025-02-11	117.40	117.70	115.50	115.50	110.27	220,772
2025-02-10	117.60	119.60	114.00	117.20	111.89	2,732,940
2025-02-07	115.60	119.20	115.60	117.50	112.18	684,984
2025-02-06	113.40	117.70	112.00	115.40	110.18	922,143
2025-02-05	106.50	108.30	105.30	107.80	102.92	334,927
2025-02-04	104.50	106.90	103.80	106.60	101.77	239,960
2025-02-03	103.30	104.40	101.70	104.10	99.388	285,380
2025-01-31	106.40	106.60	105.40	106.00	101.20	128,988
2025-01-30	105.20	106.40	105.10	106.00	101.20	202,331
2025-01-29	102.10	105.60	102.00	105.00	100.25	302,784
2025-01-28	103.30	105.00	102.10	102.10	97.478	173,969
2025-01-27	96.650	103.70	96.350	103.30	98.624	811,029
2025-01-24	98.650	99.950	97.350	97.600	93.182	154,299
2025-01-23	98.400	98.750	97.500	98.650	94.185	195,947
2025-01-22	99.000	100.20	98.250	98.950	94.471	220,133
2025-01-21	96.450	98.850	95.550	98.850	94.376	271,468
2025-01-20	100.10	100.20	95.900	96.450	92.084	632,192
2025-01-17	100.40	103.10	100.40	102.70	98.051	304,134
2025-01-16	99.000	100.40	98.600	100.40	95.855	272,204
2025-01-15	96.350	98.050	96.350	97.950	93.516	188,041
2025-01-14	94.250	96.850	94.100	96.350	91.989	133,782
2025-01-13	96.650	96.650	94.050	94.200	89.936	300,752
2025-01-10	98.000	98.450	96.600	96.750	92.371	169,845
2025-01-09	97.600	97.800	96.200	97.300	92.896	139,441
2025-01-08	98.650	99.400	97.250	97.600	93.182	133,479
2025-01-07	98.850	100.70	98.400	98.800	94.328	262,131
2025-01-03	99.100	99.750	98.650	98.900	94.423	150,841
2025-01-02	97.450	99.450	97.450	99.200	94.710	167,318
2024-12-30	97.150	97.550	96.650	97.150	92.753	115,253
2024-12-27	96.150	98.450	96.150	97.400	92.991	166,137
2024-12-23	95.450	96.950	93.750	96.000	91.655	257,064
2024-12-20	94.500	96.450	93.600	96.300	91.941	209,371
2024-12-19	95.400	96.600	94.200	94.600	90.318	314,960
2024-12-18	95.000	97.100	95.000	96.900	92.514	172,231
2024-12-17	96.300	97.150	94.650	94.800	90.509	234,019
2024-12-16	96.050	96.900	95.650	96.600	92.227	184,151
2024-12-13	98.350	99.200	96.050	96.050	91.702	156,414
2024-12-12	98.550	99.550	98.100	98.400	93.946	249,615
2024-12-11	99.000	100.20	98.450	98.950	94.471	172,241
2024-12-10	99.000	100.20	97.600	99.650	95.139	319,801
2024-12-09	100.80	101.80	99.700	100.00	95.474	188,705
2024-12-06	100.00	101.00	99.400	100.80	96.237	226,579
2024-12-05	100.60	101.20	99.500	100.00	95.474	241,114
2024-12-04	97.600	101.00	97.600	100.40	95.855	288,828
2024-12-03	99.200	99.200	95.650	97.500	93.087	388,029
2024-12-02	96.150	99.600	95.850	99.350	94.853	247,747
2024-11-29	97.500	97.750	95.500	96.750	92.371	319,942
2024-11-28	98.000	98.700	97.450	98.050	91.935	117,475
2024-11-27	96.350	97.850	95.850	97.700	91.607	283,586
2024-11-26	97.000	97.100	95.650	96.600	90.575	190,954
2024-11-25	97.000	97.900	95.750	97.400	91.326	298,169
2024-11-22	95.700	96.650	94.900	96.600	90.575	268,206
2024-11-21	95.750	96.000	93.700	95.550	89.591	361,469
2024-11-20	97.900	98.300	95.650	95.750	89.778	254,197
2024-11-19	99.500	100.30	96.150	97.550	91.466	339,056
2024-11-18	98.050	99.450	97.450	99.450	93.248	178,439
2024-11-15	101.00	101.00	98.000	98.150	92.029	138,213

← NewerPage 8 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.