New Wave Group AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	205.40	207.20	205.00	205.60	91.603	20,404
2022-12-07	208.00	209.60	206.80	206.80	92.138	23,422
2022-12-06	211.40	212.60	210.00	211.41	94.193	12,396
2022-12-05	208.40	213.20	208.40	212.46	94.658	27,234
2022-12-02	213.00	213.00	208.60	209.50	93.340	23,018
2022-12-01	214.00	215.00	210.40	211.95	94.431	25,144
2022-11-30	211.40	215.80	209.40	213.49	95.120	63,858
2022-11-29	212.80	214.80	209.40	212.23	94.557	44,840
2022-11-28	211.00	213.80	211.00	212.22	94.552	17,940
2022-11-25	207.80	213.00	207.60	209.61	93.391	47,182
2022-11-24	204.20	209.00	203.60	206.27	91.900	29,194
2022-11-23	202.40	205.20	202.40	204.60	91.158	31,878
2022-11-22	203.00	203.20	201.00	202.36	90.158	37,566
2022-11-21	195.40	202.40	195.40	202.20	90.088	26,914
2022-11-18	189.50	194.50	189.50	191.71	85.413	16,632
2022-11-17	183.70	187.20	182.70	185.57	82.677	15,284
2022-11-16	189.30	189.30	182.90	183.97	81.966	14,274
2022-11-15	189.10	191.00	187.90	190.00	84.653	15,920
2022-11-14	187.90	192.90	185.70	188.05	83.785	71,900
2022-11-11	182.90	188.50	182.90	187.30	83.450	39,906
2022-11-10	182.10	185.60	176.30	184.90	82.380	91,316
2022-11-09	185.00	188.80	182.50	187.00	83.316	75,322
2022-11-08	179.00	186.40	172.60	184.63	82.258	184,544
2022-11-07	159.30	162.20	158.80	162.20	72.267	12,640
2022-11-04	154.50	157.50	154.40	155.90	69.461	8,116
2022-11-03	153.50	154.20	150.50	151.60	67.544	13,660
2022-11-02	156.20	157.30	153.80	156.80	69.861	83,230
2022-11-01	155.30	158.80	154.90	157.76	70.286	35,126
2022-10-31	154.00	156.40	153.50	153.52	68.397	14,948
2022-10-28	152.70	154.91	152.00	154.91	69.017	9,662
2022-10-27	157.50	158.60	155.20	156.42	69.691	8,156
2022-10-26	154.40	156.40	154.40	155.33	69.204	249,304
2022-10-25	150.40	155.40	150.40	152.58	67.982	27,262
2022-10-24	149.30	152.50	149.30	151.01	67.279	32,714
2022-10-21	149.60	150.40	147.40	148.55	66.187	19,766
2022-10-20	149.10	151.60	148.60	150.30	66.963	21,758
2022-10-19	154.90	154.90	147.40	152.52	67.952	33,070
2022-10-18	153.80	157.30	152.80	155.78	69.406	30,596
2022-10-17	148.80	155.70	146.80	155.70	69.371	19,756
2022-10-14	147.80	149.57	145.60	147.96	65.921	9,824
2022-10-13	144.30	148.10	139.60	142.28	63.389	5,244
2022-10-12	145.80	147.00	145.00	146.00	65.049	20,956
2022-10-11	144.70	146.50	143.00	144.86	64.543	44,746
2022-10-10	147.70	149.00	145.80	146.89	65.445	4,394
2022-10-07	152.60	153.10	149.70	150.60	67.098	43,618
2022-10-06	155.00	155.00	149.70	150.47	67.042	13,238
2022-10-05	156.20	156.40	152.60	153.10	68.212	20,888
2022-10-04	151.50	155.90	151.20	155.70	69.371	231,158
2022-10-03	141.50	147.60	141.40	147.60	65.762	21,270
2022-09-30	143.40	146.90	142.50	143.97	64.147	11,760
2022-09-29	140.40	143.40	139.10	142.00	63.267	34,732
2022-09-28	141.80	144.00	138.30	144.00	64.158	5,094
2022-09-27	142.10	144.10	139.50	142.50	63.490	16,960
2022-09-26	141.30	143.20	140.40	140.80	62.732	4,326
2022-09-23	147.10	147.10	143.10	143.20	63.801	25,736
2022-09-22	150.10	151.50	145.30	145.30	64.737	8,244
2022-09-21	149.80	153.10	149.70	151.47	67.487	45,428
2022-09-20	158.00	158.00	150.30	150.63	67.112	53,028
2022-09-16	162.90	162.90	155.30	157.00	69.950	41,602
2022-09-15	169.30	169.30	164.80	164.80	73.425	39,560

← NewerPage 17 of 21 · 1,239 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.