New Wave Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 98.100 | 101.20 | 98.100 | 101.00 | 94.701 | 183,769 |
| 2024-11-13 | 98.600 | 99.750 | 97.250 | 98.500 | 92.357 | 302,986 |
| 2024-11-12 | 100.00 | 100.50 | 98.250 | 98.600 | 92.451 | 269,467 |
| 2024-11-11 | 99.950 | 102.80 | 99.950 | 100.80 | 94.514 | 324,274 |
| 2024-11-08 | 100.40 | 101.50 | 97.450 | 99.800 | 93.576 | 921,608 |
| 2024-11-07 | 101.80 | 102.70 | 96.000 | 100.00 | 93.763 | 1,924,535 |
| 2024-11-06 | 110.00 | 112.80 | 109.70 | 110.40 | 103.51 | 219,227 |
| 2024-11-05 | 115.40 | 115.80 | 109.20 | 109.50 | 102.67 | 320,421 |
| 2024-11-04 | 112.10 | 115.50 | 111.70 | 115.30 | 108.11 | 207,156 |
| 2024-11-01 | 112.80 | 114.80 | 112.10 | 112.10 | 105.11 | 55,529 |
| 2024-10-31 | 111.90 | 113.40 | 111.10 | 113.00 | 105.95 | 359,757 |
| 2024-10-30 | 115.50 | 115.70 | 111.40 | 112.80 | 105.77 | 376,898 |
| 2024-10-29 | 115.90 | 117.10 | 115.10 | 115.60 | 108.39 | 269,197 |
| 2024-10-28 | 112.50 | 115.90 | 112.50 | 115.50 | 108.30 | 393,702 |
| 2024-10-25 | 109.70 | 112.40 | 109.50 | 112.40 | 105.39 | 210,344 |
| 2024-10-24 | 108.80 | 110.80 | 108.70 | 109.70 | 102.86 | 135,459 |
| 2024-10-23 | 109.00 | 109.80 | 107.80 | 108.80 | 102.01 | 119,279 |
| 2024-10-22 | 108.70 | 109.90 | 106.60 | 109.50 | 102.67 | 118,940 |
| 2024-10-21 | 108.80 | 110.20 | 108.20 | 108.70 | 101.92 | 107,748 |
| 2024-10-18 | 109.00 | 110.90 | 108.50 | 108.90 | 102.11 | 134,274 |
| 2024-10-17 | 107.20 | 110.00 | 106.40 | 109.00 | 102.20 | 138,743 |
| 2024-10-16 | 107.00 | 107.80 | 105.50 | 107.20 | 100.51 | 110,648 |
| 2024-10-15 | 105.50 | 107.90 | 104.50 | 107.50 | 100.80 | 276,058 |
| 2024-10-14 | 110.70 | 111.30 | 104.70 | 105.40 | 98.827 | 325,053 |
| 2024-10-11 | 109.00 | 110.50 | 108.40 | 110.40 | 103.51 | 93,295 |
| 2024-10-10 | 110.20 | 111.00 | 108.20 | 109.00 | 102.20 | 131,356 |
| 2024-10-09 | 109.30 | 110.20 | 108.40 | 110.20 | 103.33 | 98,195 |
| 2024-10-08 | 109.20 | 110.10 | 108.40 | 109.30 | 102.48 | 73,855 |
| 2024-10-07 | 110.20 | 110.70 | 108.20 | 110.10 | 103.23 | 107,531 |
| 2024-10-04 | 109.10 | 110.50 | 108.50 | 110.20 | 103.33 | 171,836 |
| 2024-10-03 | 111.00 | 111.40 | 108.50 | 109.10 | 102.30 | 135,509 |
| 2024-10-02 | 113.10 | 113.80 | 109.90 | 110.40 | 103.51 | 137,235 |
| 2024-10-01 | 114.00 | 115.70 | 112.60 | 113.10 | 106.05 | 342,201 |
| 2024-09-30 | 115.70 | 116.20 | 113.80 | 114.20 | 107.08 | 247,483 |
| 2024-09-27 | 115.30 | 116.40 | 114.00 | 115.70 | 108.48 | 113,530 |
| 2024-09-26 | 114.00 | 116.60 | 113.00 | 115.90 | 108.67 | 223,470 |
| 2024-09-25 | 110.60 | 112.90 | 110.10 | 112.60 | 105.58 | 181,346 |
| 2024-09-24 | 114.00 | 114.00 | 109.80 | 110.60 | 103.70 | 112,460 |
| 2024-09-23 | 111.10 | 112.50 | 109.20 | 112.40 | 105.39 | 197,414 |
| 2024-09-20 | 115.20 | 115.30 | 110.20 | 110.80 | 103.89 | 219,511 |
| 2024-09-19 | 113.40 | 115.40 | 113.40 | 115.20 | 108.02 | 188,377 |
| 2024-09-18 | 112.00 | 113.30 | 110.80 | 113.10 | 106.05 | 146,045 |
| 2024-09-17 | 111.10 | 112.40 | 110.30 | 112.00 | 105.02 | 103,703 |
| 2024-09-16 | 111.00 | 112.40 | 110.20 | 111.00 | 104.08 | 114,351 |
| 2024-09-13 | 109.20 | 112.10 | 109.20 | 111.80 | 104.83 | 148,480 |
| 2024-09-12 | 107.90 | 109.80 | 107.90 | 109.20 | 102.39 | 115,658 |
| 2024-09-11 | 109.30 | 109.80 | 105.90 | 106.60 | 99.952 | 148,514 |
| 2024-09-10 | 108.50 | 110.50 | 107.70 | 108.70 | 101.92 | 117,343 |
| 2024-09-09 | 106.70 | 108.70 | 106.70 | 108.20 | 101.45 | 80,086 |
| 2024-09-06 | 111.40 | 111.40 | 106.60 | 106.60 | 99.952 | 191,276 |
| 2024-09-05 | 110.30 | 111.90 | 108.90 | 111.40 | 104.45 | 148,447 |
| 2024-09-04 | 108.80 | 111.20 | 107.70 | 110.30 | 103.42 | 173,745 |
| 2024-09-03 | 111.10 | 112.50 | 109.80 | 110.50 | 103.61 | 342,806 |
| 2024-09-02 | 113.40 | 113.40 | 110.00 | 111.00 | 104.08 | 159,355 |
| 2024-08-30 | 111.20 | 113.70 | 111.00 | 113.40 | 106.33 | 181,665 |
| 2024-08-29 | 111.40 | 112.50 | 110.90 | 111.20 | 104.26 | 106,006 |
| 2024-08-28 | 109.80 | 112.00 | 109.30 | 111.40 | 104.45 | 108,251 |
| 2024-08-27 | 110.50 | 110.50 | 108.00 | 109.80 | 102.95 | 140,601 |
| 2024-08-26 | 111.60 | 111.60 | 109.50 | 110.90 | 103.98 | 150,197 |
| 2024-08-23 | 109.20 | 111.70 | 108.20 | 111.50 | 104.55 | 128,947 |
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.