New Wave Group AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 112.80 | 112.80 | 111.20 | 111.90 | 104.91 | 7,372 |
| 2024-08-19 | 108.70 | 112.00 | 108.70 | 111.70 | 104.72 | 3,291 |
| 2024-08-16 | 114.10 | 114.10 | 106.70 | 107.90 | 101.16 | 5,137 |
| 2024-08-15 | 106.20 | 112.90 | 106.20 | 110.39 | 103.49 | 2,894 |
| 2024-08-14 | 107.00 | 108.70 | 106.80 | 107.81 | 101.07 | 4,563 |
| 2024-08-13 | 106.50 | 106.60 | 105.00 | 105.73 | 99.119 | 1,189 |
| 2024-08-12 | 108.90 | 108.90 | 106.00 | 107.02 | 100.33 | 2,623 |
| 2024-08-09 | 107.50 | 108.90 | 107.00 | 107.35 | 100.64 | 2,458 |
| 2024-08-08 | 105.30 | 106.50 | 104.20 | 105.21 | 98.634 | 1,460 |
| 2024-08-07 | 105.40 | 108.80 | 105.30 | 106.37 | 99.715 | 5,138 |
| 2024-08-06 | 107.70 | 107.70 | 103.00 | 103.30 | 96.842 | 993 |
| 2024-08-05 | 102.50 | 104.80 | 100.30 | 102.96 | 96.526 | 4,673 |
| 2024-08-02 | 108.10 | 108.70 | 106.90 | 107.31 | 100.60 | 2,146 |
| 2024-08-01 | 112.80 | 112.80 | 109.20 | 109.70 | 102.84 | 4,249 |
| 2024-07-31 | 114.70 | 114.70 | 113.70 | 113.90 | 106.78 | 639 |
| 2024-07-30 | 114.80 | 114.80 | 113.70 | 114.51 | 107.35 | 2,469 |
| 2024-07-29 | 114.30 | 114.30 | 113.60 | 114.18 | 107.04 | 361 |
| 2024-07-26 | 113.10 | 114.00 | 112.70 | 113.42 | 106.33 | 611 |
| 2024-07-25 | 110.90 | 111.70 | 110.20 | 110.40 | 103.50 | 2,757 |
| 2024-07-24 | 112.70 | 113.60 | 112.20 | 112.89 | 105.83 | 163,186 |
| 2024-07-23 | 112.20 | 112.90 | 111.50 | 112.23 | 105.21 | 4,488 |
| 2024-07-22 | 111.70 | 113.30 | 111.70 | 112.50 | 105.47 | 2,881 |
| 2024-07-19 | 111.60 | 111.80 | 110.50 | 111.10 | 104.15 | 7,329 |
| 2024-07-18 | 114.00 | 114.00 | 112.10 | 113.00 | 105.94 | 3,368 |
| 2024-07-17 | 114.40 | 114.60 | 113.40 | 114.60 | 107.44 | 1,315 |
| 2024-07-16 | 112.00 | 115.30 | 112.00 | 115.00 | 107.81 | 2,387 |
| 2024-07-15 | 113.30 | 113.70 | 111.50 | 111.50 | 104.53 | 1,393 |
| 2024-07-12 | 112.90 | 113.80 | 110.70 | 111.45 | 104.49 | 9,440 |
| 2024-07-11 | 110.70 | 112.70 | 110.70 | 112.10 | 105.09 | 2,158 |
| 2024-07-10 | 111.30 | 112.20 | 109.60 | 109.70 | 102.84 | 189,285 |
| 2024-07-09 | 113.50 | 113.50 | 112.00 | 112.60 | 105.56 | 806 |
| 2024-07-08 | 112.90 | 114.50 | 112.50 | 114.10 | 106.97 | 5,246 |
| 2024-07-05 | 111.60 | 112.70 | 111.50 | 112.18 | 105.17 | 5,239 |
| 2024-07-04 | 110.10 | 111.50 | 109.90 | 109.92 | 103.05 | 7,028 |
| 2024-07-03 | 110.20 | 110.40 | 109.80 | 109.90 | 103.03 | 1,332 |
| 2024-07-02 | 111.20 | 111.20 | 109.20 | 110.80 | 103.87 | 1,262 |
| 2024-07-01 | 111.50 | 111.70 | 110.50 | 111.15 | 104.20 | 3,358 |
| 2024-06-28 | 113.90 | 113.90 | 109.50 | 110.13 | 103.24 | 2,638 |
| 2024-06-27 | 114.30 | 114.90 | 114.00 | 114.40 | 107.25 | 5,210 |
| 2024-06-26 | 115.50 | 115.50 | 113.40 | 114.55 | 107.39 | 6,372 |
| 2024-06-25 | 114.90 | 115.20 | 114.30 | 114.96 | 107.77 | 1,905 |
| 2024-06-24 | 115.00 | 115.40 | 114.20 | 115.25 | 108.04 | 1,208 |
| 2024-06-20 | 114.90 | 116.00 | 114.80 | 115.48 | 108.26 | 1,354 |
| 2024-06-19 | 115.20 | 115.40 | 113.80 | 114.00 | 106.87 | 3,526 |
| 2024-06-18 | 117.30 | 117.30 | 115.30 | 115.45 | 108.23 | 3,536 |
| 2024-06-17 | 116.50 | 117.50 | 115.90 | 116.25 | 108.98 | 5,030 |
| 2024-06-14 | 119.70 | 119.70 | 116.40 | 117.68 | 110.32 | 2,156 |
| 2024-06-13 | 122.00 | 122.00 | 119.70 | 120.10 | 112.59 | 1,406 |
| 2024-06-12 | 120.40 | 122.05 | 120.20 | 122.05 | 114.42 | 4,193 |
| 2024-06-11 | 120.60 | 120.90 | 118.30 | 119.51 | 112.04 | 20,574 |
| 2024-06-10 | 116.90 | 118.10 | 116.20 | 117.90 | 110.53 | 4,734 |
| 2024-06-07 | 116.90 | 117.20 | 115.80 | 116.10 | 108.84 | 1,552 |
| 2024-06-05 | 118.00 | 118.00 | 117.20 | 117.33 | 109.99 | 2,760 |
| 2024-06-04 | 117.80 | 119.30 | 116.30 | 116.60 | 109.31 | 4,322 |
| 2024-06-03 | 117.70 | 118.20 | 116.20 | 118.20 | 110.81 | 6,534 |
| 2024-05-31 | 114.30 | 117.20 | 114.10 | 115.80 | 108.56 | 282,306 |
| 2024-05-30 | 112.80 | 114.70 | 112.80 | 113.55 | 106.45 | 1,223 |
| 2024-05-29 | 113.50 | 114.00 | 112.40 | 112.85 | 105.79 | 1,102 |
| 2024-05-28 | 116.20 | 117.10 | 114.70 | 114.70 | 107.53 | 2,446 |
| 2024-05-24 | 115.10 | 115.40 | 113.30 | 114.70 | 107.53 | 1,052 |
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 | 1.6200 SEK |
| 2023-05-17 | 3.2600 SEK |
| 2022-05-19 | 4.2500 SEK |
| 2021-12-06 | 4.0000 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.