New Wave Group AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	121.50	123.10	121.50	122.12	112.66	14,699
2024-02-21	118.86	120.91	118.86	120.33	111.01	17,293
2024-02-20	118.00	118.12	116.02	117.18	108.11	26,351
2024-02-19	111.94	112.64	110.96	111.57	102.93	12,190
2024-02-16	111.58	112.82	111.42	111.64	102.99	22,311
2024-02-15	110.52	111.45	109.70	110.15	101.62	8,474
2024-02-14	108.80	111.72	108.76	110.98	102.39	13,513
2024-02-13	110.36	110.96	108.40	109.12	100.67	10,651
2024-02-12	108.50	109.83	106.62	109.40	100.93	13,606
2024-02-09	109.46	110.46	109.12	110.04	101.52	34,398
2024-02-08	101.30	109.48	100.98	104.40	96.313	41,015
2024-02-07	95.400	95.623	94.582	95.167	87.796	3,415
2024-02-06	94.340	96.100	94.070	95.960	88.527	13,326
2024-02-05	96.690	96.880	95.285	95.580	88.177	13,757
2024-02-02	94.010	96.320	94.010	95.980	88.546	8,234
2024-02-01	93.600	93.700	92.848	93.545	86.300	13,988
2024-01-31	93.180	93.400	92.400	93.132	85.919	2,332
2024-01-30	93.900	93.980	92.900	93.071	85.862	10,554
2024-01-29	93.220	94.300	92.750	93.483	86.242	29,137
2024-01-26	93.670	94.520	93.000	94.280	86.978	2,463
2024-01-25	93.100	94.360	92.980	94.360	87.052	4,618
2024-01-24	93.330	94.440	93.230	93.409	86.174	5,135
2024-01-23	92.830	92.830	92.040	92.518	85.353	8,718
2024-01-22	92.210	92.909	91.920	92.909	85.713	5,796
2024-01-19	91.930	93.450	90.994	92.550	85.382	12,647
2024-01-18	92.760	93.360	92.200	92.709	85.528	25,529
2024-01-17	92.020	92.324	91.660	92.015	84.888	6,391
2024-01-16	93.500	93.580	93.010	93.280	86.055	8,650
2024-01-15	96.500	96.582	93.900	94.263	86.963	7,492
2024-01-12	96.370	97.700	95.540	97.700	90.133	7,456
2024-01-11	97.150	97.190	95.410	96.119	88.674	23,906
2024-01-10	95.910	97.180	94.530	95.750	88.334	14,891
2024-01-09	94.020	96.190	94.020	95.786	88.367	11,009
2024-01-08	93.350	95.456	93.350	94.759	87.420	17,246
2024-01-05	95.150	96.190	94.520	96.190	88.740	8,050
2024-01-04	96.280	96.910	95.990	96.480	89.007	15,747
2024-01-03	99.770	100.00	96.130	96.761	89.266	26,363
2024-01-02	101.92	102.48	100.22	101.32	93.473	7,679
2023-12-29	102.56	103.02	101.62	101.89	93.994	5,338
2023-12-28	100.88	102.07	100.78	101.37	93.523	4,964
2023-12-27	102.06	102.06	100.34	101.98	94.081	9,755
2023-12-22	100.66	101.46	100.32	101.19	93.353	265,809
2023-12-21	98.660	101.14	98.390	101.14	93.307	9,236
2023-12-20	99.230	99.690	98.800	99.150	91.471	8,390
2023-12-19	98.970	99.434	96.950	98.300	90.686	3,438
2023-12-18	97.730	97.930	96.790	96.970	89.459	8,978
2023-12-15	99.310	100.50	98.200	98.910	91.249	16,278
2023-12-14	95.030	97.510	94.000	96.680	89.192	18,723
2023-12-13	92.460	93.290	91.840	91.859	84.744	2,160
2023-12-12	93.300	93.630	91.070	92.472	85.310	8,189
2023-12-11	92.000	92.955	91.260	92.111	84.977	5,592
2023-12-08	90.530	91.570	89.690	89.776	82.822	5,082
2023-12-07	88.580	90.100	87.750	89.500	82.568	19,271
2023-12-06	88.570	89.771	88.300	89.555	82.619	28,178
2023-12-05	87.490	89.730	87.450	89.489	82.558	13,504
2023-12-04	87.890	88.900	87.280	88.220	81.387	12,897
2023-12-01	87.310	88.680	86.850	87.823	81.021	18,481
2023-11-30	87.600	88.000	86.030	86.967	80.231	18,148
2023-11-29	86.300	88.050	85.840	86.309	79.624	5,527
2023-11-28	85.510	85.850	85.000	85.041	78.454	8,662

← NewerPage 12 of 21 · 1,238 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	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.