New Wave Group AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	166.00	169.20	166.00	166.77	74.301	20,940
2022-09-13	172.30	173.30	167.30	167.40	74.583	9,722
2022-09-12	173.70	174.60	172.80	173.20	77.168	5,422
2022-09-09	171.80	173.00	169.50	171.50	76.410	19,704
2022-09-08	174.00	174.80	169.10	171.40	76.366	5,750
2022-09-07	168.00	173.20	168.00	172.30	76.767	12,468
2022-09-06	171.90	172.70	167.80	168.30	74.984	42,958
2022-09-05	171.20	171.20	169.80	170.90	76.143	12,824
2022-09-02	169.40	178.10	169.40	174.53	77.761	36,326
2022-09-01	168.00	169.30	166.20	167.20	74.494	21,456
2022-08-31	168.30	173.20	167.70	171.90	76.588	61,424
2022-08-30	172.20	175.20	168.00	174.60	77.791	9,740
2022-08-26	171.60	173.80	170.60	172.50	76.856	14,978
2022-08-25	169.40	171.00	166.30	169.36	75.458	30,884
2022-08-24	162.60	166.70	160.70	163.80	72.981	46,264
2022-08-23	165.80	171.20	160.50	164.90	73.470	19,606
2022-08-22	172.90	172.90	164.80	169.00	75.296	18,020
2022-08-19	177.60	179.00	175.00	175.20	78.059	10,752
2022-08-18	182.40	185.50	177.70	183.26	81.650	36,634
2022-08-17	179.60	187.60	175.60	182.70	81.400	44,654
2022-08-16	157.60	158.60	156.30	157.40	70.128	21,248
2022-08-15	162.50	162.50	157.80	158.80	70.752	7,874
2022-08-12	160.60	160.60	158.70	159.40	71.019	6,922
2022-08-11	160.60	160.60	158.20	159.55	71.085	6,784
2022-08-10	149.70	161.80	149.70	155.00	69.061	13,746
2022-08-09	157.60	157.60	150.80	151.70	67.588	9,980
2022-08-08	163.60	163.60	158.40	158.62	70.672	4,772
2022-08-05	166.60	166.60	162.40	163.00	72.623	35,732
2022-08-04	161.00	165.60	160.50	163.00	72.623	19,018
2022-08-03	154.60	160.00	154.60	159.70	71.153	13,788
2022-08-02	153.60	156.30	153.20	155.29	69.190	18,036
2022-08-01	153.90	158.20	152.90	155.80	69.415	25,506
2022-07-29	148.50	155.40	148.50	155.20	69.148	11,294
2022-07-28	145.60	146.00	142.80	145.20	64.692	6,604
2022-07-27	143.70	144.20	142.90	143.40	63.890	16,612
2022-07-26	149.60	149.60	141.00	141.00	62.821	9,296
2022-07-25	151.10	152.90	151.10	151.60	67.544	4,848
2022-07-22	148.70	152.20	148.70	151.00	67.277	17,096
2022-07-21	149.90	150.50	148.09	149.50	66.608	752
2022-07-20	150.30	150.60	144.20	146.10	65.093	17,508
2022-07-19	145.00	149.40	143.60	143.61	63.982	43,272
2022-07-18	147.10	147.10	145.30	145.79	64.955	2,434
2022-07-15	141.30	144.61	140.50	141.45	63.022	7,364
2022-07-14	144.50	145.20	141.20	143.00	63.712	6,000
2022-07-13	146.40	148.10	144.00	146.30	65.182	4,272
2022-07-12	140.70	146.70	140.70	143.49	63.930	28,016
2022-07-11	142.80	142.80	142.30	142.52	63.499	1,586
2022-07-08	142.00	143.60	142.00	143.06	63.739	5,496
2022-07-07	141.80	143.20	140.70	142.21	63.360	54,702
2022-07-06	136.20	139.30	134.80	135.41	60.330	16,902
2022-07-05	136.90	136.90	131.80	133.71	59.575	11,684
2022-07-04	134.10	135.10	133.40	133.49	59.477	4,834
2022-07-01	137.40	138.00	135.00	135.30	60.282	11,286
2022-06-30	135.00	136.40	133.40	136.06	60.621	16,720
2022-06-29	137.80	138.30	137.40	138.05	61.505	12,586
2022-06-28	142.20	142.80	139.93	141.21	62.913	43,170
2022-06-27	141.30	144.70	140.80	141.71	63.139	20,352
2022-06-23	135.90	137.30	135.00	136.50	60.816	13,806
2022-06-22	137.70	138.40	133.00	137.90	61.440	14,940
2022-06-21	143.80	143.80	140.80	141.00	62.821	58,488

← NewerPage 18 of 21 · 1,245 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.