New Wave Group AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	139.50	141.70	138.10	140.04	62.395	31,060
2022-06-17	138.00	141.30	138.00	140.36	62.537	39,100
2022-06-16	142.50	142.50	137.69	137.70	61.351	72,730
2022-06-15	144.10	145.80	142.00	144.26	64.273	20,600
2022-06-14	142.10	144.60	141.80	143.32	63.853	30,982
2022-06-13	146.40	146.40	144.10	145.37	64.768	24,710
2022-06-10	153.70	154.80	149.80	150.86	67.216	18,718
2022-06-09	158.30	158.70	155.10	156.68	69.809	16,182
2022-06-08	160.00	160.70	158.20	158.50	70.618	27,926
2022-06-07	159.70	162.10	157.00	158.50	70.617	18,992
2022-06-01	157.70	158.70	156.30	156.70	69.816	22,150
2022-05-31	158.90	159.60	157.50	158.90	70.796	639,728
2022-05-30	156.70	161.00	155.64	155.64	69.345	10,644
2022-05-27	155.00	157.50	153.10	153.40	68.348	35,502
2022-05-25	154.80	156.40	150.40	151.11	67.326	13,722
2022-05-24	154.80	155.60	152.00	152.92	68.134	29,718
2022-05-23	153.90	155.30	153.50	155.30	69.192	16,400
2022-05-20	155.40	157.60	152.30	153.43	68.361	43,934
2022-05-19	154.00	155.40	151.70	153.50	68.390	44,200
2022-05-18	168.00	168.20	160.10	164.00	71.177	30,172
2022-05-17	166.80	168.30	165.60	166.10	72.087	7,988
2022-05-16	161.00	164.40	159.10	160.13	69.493	16,630
2022-05-13	157.60	162.50	157.60	162.30	70.437	36,224
2022-05-12	156.10	157.50	151.20	154.87	67.213	25,338
2022-05-11	154.70	158.50	154.20	156.02	67.712	18,944
2022-05-10	155.00	158.30	153.60	154.50	67.052	37,974
2022-05-09	160.10	160.10	153.60	156.20	67.789	17,264
2022-05-06	159.70	161.70	158.30	160.82	69.795	13,358
2022-05-05	168.70	169.30	161.30	168.10	72.957	12,810
2022-05-04	165.00	169.70	165.00	165.88	71.990	17,648
2022-05-03	170.40	170.90	165.30	165.30	71.739	41,468
2022-04-29	172.30	176.20	172.30	174.97	75.935	10,210
2022-04-28	169.30	172.70	168.90	169.60	73.605	29,294
2022-04-27	167.50	173.50	166.31	166.70	72.347	28,354
2022-04-26	168.20	182.30	164.60	171.02	74.224	80,512
2022-04-25	183.40	186.40	182.10	184.53	80.087	11,624
2022-04-22	190.70	191.00	189.20	190.10	82.502	16,908
2022-04-21	188.20	193.80	188.20	191.12	82.945	13,162
2022-04-20	192.40	192.40	183.80	188.00	81.591	24,792
2022-04-19	181.10	188.90	179.90	188.32	81.731	17,286
2022-04-14	184.10	186.70	181.40	181.40	78.727	22,372
2022-04-13	176.00	184.00	175.30	176.86	76.756	44,922
2022-04-12	152.70	174.70	152.70	170.10	73.822	27,750
2022-04-11	151.60	151.95	151.60	151.60	65.796	6,624
2022-04-08	149.60	153.80	148.60	151.31	65.668	42,354
2022-04-07	148.30	150.00	147.90	148.00	64.231	16,780
2022-04-06	150.80	150.80	145.30	146.09	63.403	20,008
2022-04-05	155.10	156.80	152.10	155.26	67.381	12,068
2022-04-04	154.60	158.07	151.80	153.85	66.771	25,028
2022-04-01	153.60	154.58	153.50	154.00	66.835	25,694
2022-03-31	156.00	156.00	152.60	153.00	66.401	43,112
2022-03-30	154.00	156.00	152.22	155.00	67.269	38,710
2022-03-29	152.76	154.83	149.80	149.80	65.012	11,210
2022-03-28	147.40	147.47	146.60	147.20	63.884	19,076
2022-03-25	146.20	147.60	144.80	145.34	63.075	18,048
2022-03-24	150.60	150.60	146.00	147.33	63.942	19,610
2022-03-23	152.40	153.80	150.60	151.67	65.822	56,108
2022-03-22	151.20	152.60	150.20	151.12	65.586	16,148
2022-03-21	149.40	150.99	149.40	149.52	64.891	12,126
2022-03-18	146.80	150.80	146.40	148.87	64.607	37,752

← NewerPage 19 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.