New Wave Group AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 113.50 | 116.80 | 113.50 | 115.94 | 108.69 | 6,082 |
| 2024-05-22 | 112.20 | 112.40 | 111.80 | 112.10 | 105.10 | 4,878 |
| 2024-05-21 | 110.30 | 111.30 | 110.30 | 111.20 | 104.25 | 312 |
| 2024-05-20 | 113.00 | 113.00 | 110.10 | 111.60 | 104.62 | 5,211 |
| 2024-05-17 | 109.20 | 112.20 | 109.20 | 112.20 | 105.19 | 768 |
| 2024-05-16 | 109.40 | 110.70 | 109.40 | 109.85 | 101.34 | 3,425 |
| 2024-05-15 | 108.30 | 109.70 | 108.10 | 109.55 | 101.06 | 1,272 |
| 2024-05-14 | 106.70 | 108.90 | 106.70 | 108.39 | 99.993 | 1,709 |
| 2024-05-13 | 105.30 | 105.74 | 104.70 | 105.05 | 96.917 | 493,997 |
| 2024-05-10 | 105.10 | 106.70 | 105.10 | 106.50 | 98.251 | 10,607 |
| 2024-05-08 | 103.90 | 104.40 | 103.70 | 103.97 | 95.921 | 526 |
| 2024-05-07 | 103.30 | 104.70 | 103.30 | 103.80 | 95.760 | 2,107 |
| 2024-05-03 | 101.60 | 103.60 | 101.60 | 103.27 | 95.270 | 4,550 |
| 2024-05-02 | 100.60 | 101.00 | 100.30 | 100.80 | 92.993 | 1,133 |
| 2024-04-30 | 102.80 | 102.80 | 100.50 | 101.69 | 93.810 | 8,225 |
| 2024-04-29 | 100.20 | 103.00 | 100.20 | 101.56 | 93.696 | 12,033 |
| 2024-04-26 | 99.050 | 102.40 | 98.150 | 101.60 | 93.731 | 49,770 |
| 2024-04-25 | 96.900 | 100.70 | 93.800 | 95.400 | 88.011 | 48,914 |
| 2024-04-24 | 109.90 | 110.00 | 107.89 | 107.90 | 99.543 | 24,924 |
| 2024-04-23 | 110.60 | 110.60 | 109.30 | 110.50 | 101.94 | 9,242 |
| 2024-04-22 | 108.70 | 109.90 | 108.70 | 108.90 | 100.47 | 1,089,500 |
| 2024-04-19 | 107.80 | 109.00 | 107.40 | 108.03 | 99.661 | 16,351 |
| 2024-04-18 | 108.80 | 109.81 | 107.90 | 108.57 | 100.16 | 9,022 |
| 2024-04-17 | 108.70 | 111.00 | 108.69 | 108.87 | 100.44 | 25,732 |
| 2024-04-16 | 108.70 | 109.10 | 108.00 | 108.40 | 100.00 | 18,129 |
| 2024-04-15 | 111.30 | 112.10 | 109.30 | 110.00 | 101.48 | 15,778 |
| 2024-04-12 | 112.60 | 114.40 | 109.40 | 111.82 | 103.16 | 17,671 |
| 2024-04-11 | 114.20 | 115.10 | 109.70 | 112.45 | 103.74 | 74,658 |
| 2024-04-10 | 122.80 | 123.30 | 121.29 | 122.10 | 112.64 | 7,657 |
| 2024-04-09 | 122.50 | 122.90 | 121.10 | 121.70 | 112.27 | 6,803 |
| 2024-04-08 | 121.50 | 123.40 | 121.40 | 123.40 | 113.84 | 14,364 |
| 2024-04-05 | 121.90 | 123.40 | 121.50 | 122.76 | 113.25 | 6,355 |
| 2024-04-04 | 123.80 | 125.10 | 122.90 | 124.01 | 114.41 | 4,890 |
| 2024-04-03 | 123.90 | 125.40 | 123.90 | 124.75 | 115.08 | 22,672 |
| 2024-04-02 | 126.90 | 127.60 | 123.11 | 124.80 | 115.14 | 14,542 |
| 2024-03-28 | 127.48 | 129.32 | 127.48 | 128.08 | 118.16 | 17,378 |
| 2024-03-27 | 126.36 | 128.50 | 125.61 | 127.11 | 117.26 | 9,603 |
| 2024-03-26 | 124.06 | 125.96 | 124.06 | 124.20 | 114.58 | 10,369 |
| 2024-03-25 | 125.00 | 125.14 | 122.98 | 124.71 | 115.05 | 7,956 |
| 2024-03-22 | 128.00 | 128.00 | 125.68 | 126.31 | 116.53 | 11,599 |
| 2024-03-21 | 126.96 | 128.97 | 126.86 | 128.57 | 118.61 | 17,855 |
| 2024-03-20 | 123.50 | 126.40 | 123.50 | 125.65 | 115.92 | 9,214 |
| 2024-03-19 | 123.58 | 124.68 | 122.76 | 123.07 | 113.53 | 8,343 |
| 2024-03-18 | 123.64 | 125.80 | 122.52 | 124.04 | 114.44 | 78,123 |
| 2024-03-15 | 124.44 | 125.44 | 123.85 | 123.85 | 114.26 | 9,072 |
| 2024-03-14 | 123.16 | 124.70 | 122.62 | 124.30 | 114.68 | 13,758 |
| 2024-03-13 | 121.92 | 122.58 | 121.12 | 121.92 | 112.47 | 13,018 |
| 2024-03-12 | 120.92 | 122.07 | 119.64 | 121.23 | 111.84 | 15,705 |
| 2024-03-11 | 120.90 | 122.68 | 119.90 | 121.38 | 111.98 | 424,161 |
| 2024-03-08 | 122.50 | 124.00 | 121.30 | 121.42 | 112.01 | 19,558 |
| 2024-03-07 | 118.50 | 122.46 | 117.06 | 122.24 | 112.77 | 9,577 |
| 2024-03-06 | 121.00 | 122.66 | 120.66 | 121.49 | 112.08 | 19,172 |
| 2024-03-05 | 124.18 | 124.54 | 122.28 | 123.35 | 113.80 | 18,240 |
| 2024-03-04 | 127.78 | 127.86 | 123.30 | 125.04 | 115.36 | 12,738 |
| 2024-03-01 | 128.44 | 128.96 | 127.73 | 128.42 | 118.47 | 15,551 |
| 2024-02-29 | 125.42 | 126.56 | 123.64 | 124.55 | 114.90 | 13,737 |
| 2024-02-28 | 124.66 | 125.68 | 124.24 | 124.69 | 115.03 | 37,500 |
| 2024-02-27 | 123.86 | 124.94 | 123.00 | 124.93 | 115.26 | 9,148 |
| 2024-02-26 | 124.12 | 124.12 | 123.49 | 123.51 | 113.95 | 8,148 |
| 2024-02-23 | 123.10 | 123.88 | 123.10 | 123.65 | 114.07 | 22,469 |
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.