New Wave Group AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	78.040	78.760	77.910	77.910	70.525	14,321
2023-09-01	77.500	78.500	77.500	78.120	70.715	8,161
2023-08-31	78.310	78.340	77.500	78.120	70.715	7,665
2023-08-30	77.000	77.100	76.500	76.720	69.448	90,520
2023-08-29	76.200	77.060	75.453	77.060	69.756	15,464
2023-08-25	73.000	74.270	72.800	73.043	66.119	3,087
2023-08-24	74.580	74.580	72.560	73.281	66.335	2,588
2023-08-23	76.370	76.500	75.380	75.752	68.571	23,324
2023-08-22	75.500	76.320	75.000	75.358	68.215	173,818
2023-08-21	74.160	76.890	74.140	75.814	68.628	180,516
2023-08-18	76.500	77.600	74.190	74.500	67.438	78,781
2023-08-17	77.500	78.000	75.100	76.180	68.959	69,389
2023-08-16	78.200	80.010	73.690	77.090	69.783	300,012
2023-08-15	89.900	90.129	89.070	89.707	81.203	3,554
2023-08-14	90.400	91.460	90.400	90.920	82.302	5,386
2023-08-11	92.560	92.677	91.010	91.910	83.198	17,895
2023-08-10	92.910	93.600	92.710	93.290	84.447	9,848
2023-08-09	93.100	93.690	92.140	92.530	83.759	8,110
2023-08-08	93.780	93.780	92.500	93.003	84.187	12,191
2023-08-07	93.250	93.540	92.300	93.540	84.673	3,646
2023-08-04	93.500	93.550	91.490	93.360	84.510	20,032
2023-08-03	92.830	92.990	92.140	92.478	83.712	303,829
2023-08-02	92.670	93.199	92.300	92.916	84.109	6,250
2023-08-01	94.300	95.150	94.100	94.100	85.180	19,606
2023-07-31	95.170	96.173	95.170	95.490	86.439	12,706
2023-07-28	93.680	96.000	93.680	95.500	86.448	11,533
2023-07-27	94.200	95.280	94.200	94.981	85.978	7,349
2023-07-26	93.340	94.040	92.730	94.040	85.126	3,395
2023-07-25	94.710	94.790	94.240	94.780	85.796	2,913
2023-07-24	91.800	94.100	91.200	93.810	84.918	6,002
2023-07-21	91.940	92.200	90.840	92.000	83.279	25,062
2023-07-20	93.090	93.090	91.799	92.000	83.279	36,280
2023-07-19	97.730	97.730	95.710	96.440	87.299	5,459
2023-07-18	94.280	97.600	94.280	97.267	88.047	27,149
2023-07-17	93.160	94.410	93.160	93.840	84.945	16,073
2023-07-14	94.360	94.640	93.350	94.390	85.443	18,691
2023-07-13	94.470	95.270	93.380	94.530	85.570	30,610
2023-07-12	93.900	95.300	93.700	94.990	85.986	4,169
2023-07-11	93.260	93.500	91.730	93.380	84.529	49,230
2023-07-10	93.570	93.900	92.420	93.130	84.302	9,007
2023-07-07	93.270	94.590	92.900	93.968	85.061	41,275
2023-07-06	95.020	95.020	93.160	93.259	84.419	18,759
2023-07-05	95.180	95.770	94.700	95.074	86.062	60,355
2023-07-04	95.500	97.640	95.500	96.170	87.054	49,554
2023-07-03	96.000	96.000	94.200	95.330	86.294	19,879
2023-06-30	93.850	97.310	93.850	94.390	85.443	76,585
2023-06-29	92.640	93.570	90.350	93.052	84.232	25,477
2023-06-28	90.800	90.820	89.750	90.261	81.706	14,252
2023-06-27	88.530	89.040	88.006	88.234	79.870	17,520
2023-06-26	87.310	89.090	86.580	88.500	80.111	37,648
2023-06-22	88.500	91.030	88.500	88.814	80.395	31,054
2023-06-21	89.190	89.690	88.560	89.362	80.892	8,660
2023-06-20	91.240	91.240	89.420	89.860	81.342	21,745
2023-06-19	90.750	92.551	90.750	91.480	82.809	2,106
2023-06-16	93.690	93.690	92.050	92.309	83.559	15,320
2023-06-15	94.740	95.220	92.860	93.347	84.499	26,189
2023-06-14	94.840	94.840	93.300	94.112	85.191	18,545
2023-06-13	95.990	95.990	94.310	94.836	85.846	9,842
2023-06-12	96.900	96.900	94.550	95.200	86.176	732
2023-06-09	190.30	191.40	190.00	191.16	86.518	2,862

← NewerPage 14 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.