New Wave Group AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	193.40	193.40	190.66	191.70	86.767	22,222
2023-06-07	194.80	197.20	194.80	195.82	88.631	23,842
2023-06-05	195.00	197.20	192.40	192.81	87.268	3,510
2023-06-02	190.90	194.60	189.40	193.02	87.362	123,062
2023-06-01	183.10	190.40	182.90	186.83	84.559	838,304
2023-05-31	177.20	184.20	171.90	175.59	79.474	181,150
2023-05-30	185.90	186.40	176.00	178.70	80.882	936,986
2023-05-26	191.00	191.00	188.00	188.35	85.247	373,976
2023-05-25	194.60	195.50	190.20	191.69	86.761	212,552
2023-05-24	197.70	197.80	195.30	196.75	89.048	64,360
2023-05-23	200.60	202.40	197.20	199.99	90.518	46,290
2023-05-22	204.20	205.20	202.60	204.05	92.354	638,262
2023-05-19	204.00	208.20	204.00	205.84	93.165	16,218
2023-05-17	203.00	206.80	202.80	203.00	91.879	10,322
2023-05-16	210.00	212.00	206.60	208.85	93.049	43,198
2023-05-15	211.40	213.20	209.80	212.13	94.512	6,970
2023-05-12	214.00	214.20	208.60	212.12	94.509	19,206
2023-05-11	209.40	212.60	209.00	212.60	94.722	18,850
2023-05-10	211.40	212.00	205.40	207.09	92.268	18,882
2023-05-09	209.00	210.62	207.40	210.62	93.840	20,296
2023-05-05	207.00	212.80	207.00	211.62	94.286	11,326
2023-05-04	205.00	208.40	204.39	206.33	91.929	46,768
2023-05-03	206.20	210.60	205.00	207.62	92.505	109,848
2023-05-02	209.00	210.60	206.40	207.42	92.414	32,096
2023-04-28	208.00	210.00	206.00	207.90	92.626	28,048
2023-04-27	205.60	206.40	197.60	203.49	90.663	72,594
2023-04-26	215.00	216.00	203.20	203.20	90.534	98,460
2023-04-25	188.00	188.50	185.20	187.82	83.681	42,684
2023-04-24	190.00	191.30	189.20	191.11	85.146	13,380
2023-04-21	190.80	191.80	190.30	190.97	85.086	24,662
2023-04-20	190.00	190.90	188.30	190.57	84.906	20,770
2023-04-19	196.20	196.50	190.80	192.14	85.606	29,624
2023-04-18	196.50	200.00	196.50	197.30	87.906	16,812
2023-04-17	196.30	197.40	194.90	195.01	86.883	43,220
2023-04-14	195.40	198.40	194.00	194.00	86.435	31,870
2023-04-13	192.70	194.70	191.50	192.72	85.864	53,830
2023-04-12	192.00	192.20	189.10	190.65	84.943	69,168
2023-04-11	190.30	191.90	188.00	191.22	85.196	46,928
2023-04-06	183.60	184.80	180.30	183.49	81.754	19,252
2023-04-05	183.60	184.10	182.30	183.49	81.752	24,078
2023-04-04	183.30	185.70	182.70	184.82	82.344	13,680
2023-04-03	177.30	184.00	176.80	181.31	80.779	45,658
2023-03-31	177.40	178.00	174.50	176.60	78.680	23,002
2023-03-30	173.90	177.40	173.90	176.21	78.510	13,084
2023-03-29	170.60	171.80	170.10	171.42	76.376	19,994
2023-03-28	170.80	171.60	168.33	168.33	74.999	14,420
2023-03-27	171.90	172.40	169.00	169.42	75.482	57,332
2023-03-24	169.20	170.30	166.90	167.07	74.439	51,372
2023-03-23	169.30	170.20	166.90	169.21	75.389	70,402
2023-03-22	173.80	173.90	167.50	171.72	76.507	123,478
2023-03-21	176.80	178.10	173.60	174.22	77.621	51,430
2023-03-20	173.20	176.10	172.60	174.29	77.655	105,268
2023-03-17	175.90	179.50	175.60	176.60	78.682	150,502
2023-03-16	175.00	175.00	169.10	173.12	77.131	35,508
2023-03-15	180.00	180.00	171.10	173.13	77.135	34,816
2023-03-14	176.10	179.80	175.00	178.40	79.486	45,308
2023-03-13	182.20	182.20	174.30	175.73	78.297	73,816
2023-03-10	180.70	181.80	179.00	180.04	80.215	56,200
2023-03-09	185.00	186.80	183.10	184.82	82.344	89,054
2023-03-08	181.60	186.30	181.60	185.48	82.640	153,436

← NewerPage 15 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.