New Wave Group AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	185.60	186.30	182.80	184.99	82.420	43,486
2023-03-06	183.80	184.10	180.60	182.40	81.265	161,954
2023-03-03	183.70	184.70	183.00	183.99	81.977	94,960
2023-03-02	180.70	182.80	180.40	182.24	81.197	39,112
2023-03-01	183.70	185.50	181.90	182.89	81.484	54,192
2023-02-28	183.60	185.20	181.40	183.60	81.800	90,596
2023-02-27	182.80	185.30	181.90	184.10	82.024	46,958
2023-02-24	186.40	186.40	179.70	182.87	81.474	84,992
2023-02-23	183.80	186.40	183.60	185.03	82.436	108,728
2023-02-22	186.70	186.70	182.60	184.06	82.007	336,588
2023-02-21	193.30	196.40	191.50	193.29	86.120	38,892
2023-02-20	193.20	195.10	192.50	193.39	86.162	54,178
2023-02-17	192.60	194.70	190.60	193.50	86.212	85,092
2023-02-16	196.50	198.00	192.80	196.80	87.682	73,256
2023-02-15	196.00	200.40	196.00	196.82	87.692	63,038
2023-02-14	205.80	205.80	196.90	199.09	88.701	102,588
2023-02-13	210.20	210.20	204.00	204.80	91.247	121,128
2023-02-10	245.80	245.80	204.40	204.40	91.068	120,296
2023-02-09	242.60	246.00	242.00	244.34	108.87	39,838
2023-02-08	242.40	244.40	240.00	241.33	107.52	101,532
2023-02-07	242.40	243.00	239.80	240.82	107.30	20,924
2023-02-06	250.20	252.20	240.60	242.00	107.82	53,166
2023-02-03	248.00	252.00	246.00	249.11	110.99	55,516
2023-02-02	245.80	252.00	244.20	250.13	111.44	39,920
2023-02-01	238.80	244.00	238.80	242.27	107.94	24,862
2023-01-31	232.40	235.00	229.80	232.02	103.38	34,064
2023-01-30	236.40	237.80	234.80	235.25	104.81	48,402
2023-01-27	230.60	236.80	230.20	235.54	104.94	29,112
2023-01-26	229.60	231.80	228.60	230.25	102.59	11,330
2023-01-25	234.60	234.60	230.80	234.22	104.35	13,572
2023-01-24	232.60	234.20	231.60	231.62	103.19	8,516
2023-01-23	229.00	232.00	228.00	230.33	102.62	26,436
2023-01-20	227.80	228.60	225.40	226.22	100.79	11,558
2023-01-19	229.80	229.80	224.80	226.16	100.76	49,544
2023-01-18	240.60	241.40	222.60	230.20	102.56	96,020
2023-01-17	236.00	236.60	233.20	233.81	104.17	10,528
2023-01-16	234.20	236.20	232.20	232.60	103.63	14,100
2023-01-13	226.20	233.20	225.60	226.21	100.78	30,356
2023-01-12	228.80	230.20	222.61	222.61	99.184	12,748
2023-01-11	226.80	231.00	225.20	228.32	101.73	17,474
2023-01-10	222.20	225.60	222.00	224.19	99.884	16,712
2023-01-09	218.20	224.80	218.00	218.00	97.128	29,348
2023-01-05	217.00	217.00	213.40	214.79	95.696	7,326
2023-01-04	219.20	219.20	215.80	217.18	96.764	16,498
2023-01-03	216.40	218.20	215.80	216.39	96.410	43,750
2022-12-30	208.60	209.80	206.40	206.42	91.969	17,260
2022-12-29	207.00	210.00	204.75	207.30	92.361	3,090
2022-12-28	209.60	209.60	206.80	209.40	93.295	17,754
2022-12-23	206.60	207.40	205.20	206.52	92.013	4,782
2022-12-22	210.60	211.20	206.60	207.02	92.236	17,790
2022-12-21	207.60	208.60	206.00	207.22	92.325	17,490
2022-12-20	210.00	211.20	203.20	210.59	93.828	45,438
2022-12-19	210.80	213.40	210.40	211.73	94.336	30,236
2022-12-16	211.40	212.00	209.20	210.69	93.870	29,706
2022-12-15	214.40	214.60	209.20	209.22	93.216	8,526
2022-12-14	214.00	217.20	213.20	213.97	95.332	60,836
2022-12-13	211.40	218.80	208.60	213.90	95.302	44,562
2022-12-12	208.20	211.20	208.20	208.59	92.936	9,816
2022-12-09	207.60	210.20	207.20	209.42	93.305	16,890
2022-12-08	205.40	207.20	205.00	205.60	91.603	20,404

← NewerPage 16 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.