New Wave Group AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	151.80	151.80	147.00	150.50	65.318	12,394
2022-03-16	145.80	147.60	145.80	146.82	63.721	5,190
2022-03-15	142.60	144.00	139.80	143.25	62.170	38,778
2022-03-14	147.20	147.20	142.40	145.22	63.024	14,544
2022-03-11	140.20	146.80	140.00	140.02	60.769	17,472
2022-03-10	135.60	136.60	134.40	136.21	59.116	42,122
2022-03-09	127.80	135.00	126.00	128.94	55.959	67,932
2022-03-08	123.80	130.20	123.00	124.22	53.909	17,656
2022-03-07	117.80	122.60	114.20	118.25	51.319	19,110
2022-03-04	127.80	128.40	123.60	125.96	54.666	6,330
2022-03-03	137.40	138.20	132.00	132.00	57.287	10,640
2022-03-02	132.20	138.60	132.20	137.75	59.784	24,282
2022-03-01	144.60	144.60	135.40	135.40	58.763	26,638
2022-02-28	139.40	144.20	139.00	142.20	61.713	24,782
2022-02-25	139.60	143.80	139.20	143.60	62.322	15,192
2022-02-24	132.20	136.80	131.80	136.80	59.370	22,178
2022-02-23	144.00	144.00	139.20	140.18	60.839	9,472
2022-02-22	135.80	143.40	135.80	141.40	61.367	35,042
2022-02-21	148.60	148.60	140.00	143.98	62.489	8,864
2022-02-18	151.41	151.60	150.40	150.48	65.307	52,396
2022-02-17	155.40	155.76	151.20	151.89	65.919	11,426
2022-02-16	159.09	159.80	157.60	158.55	68.809	10,462
2022-02-15	153.00	158.80	151.80	157.10	68.179	170,130
2022-02-14	156.40	162.00	151.20	154.42	67.015	49,282
2022-02-11	165.00	172.20	165.00	167.21	72.567	19,386
2022-02-10	162.80	176.60	162.80	172.32	74.788	83,082
2022-02-09	143.00	149.00	143.00	146.25	63.472	12,320
2022-02-08	142.60	142.60	139.60	140.00	60.759	12,602
2022-02-07	144.00	144.00	141.80	143.80	62.410	1,788
2022-02-04	144.60	145.40	143.40	143.61	62.326	14,258
2022-02-03	146.40	146.40	144.40	145.31	63.062	4,956
2022-02-02	148.20	152.60	148.20	151.40	65.707	8,018
2022-02-01	144.40	147.40	144.20	146.03	63.376	62,470
2022-01-31	140.00	142.60	139.00	142.01	61.630	22,962
2022-01-28	138.80	139.00	135.99	137.80	59.804	23,766
2022-01-27	136.80	138.80	136.00	137.20	59.544	20,438
2022-01-26	135.60	139.80	135.60	138.20	59.978	10,726
2022-01-25	136.40	137.40	134.80	135.49	58.800	9,562
2022-01-24	138.60	138.80	130.00	132.80	57.635	42,772
2022-01-21	139.20	140.80	139.01	139.21	60.418	3,968
2022-01-20	141.40	142.00	139.20	142.00	61.627	5,590
2022-01-19	138.20	142.49	138.20	142.39	61.797	9,962
2022-01-18	139.40	140.00	138.20	138.61	60.158	9,222
2022-01-17	144.00	146.60	143.25	144.88	62.877	4,336
2022-01-14	146.40	147.00	144.80	144.80	62.842	7,646
2022-01-13	153.00	153.60	148.40	152.78	66.305	8,918
2022-01-12	151.80	155.00	151.80	154.20	66.922	15,198
2022-01-11	149.60	152.40	149.00	151.00	65.533	16,906
2022-01-10	157.20	157.20	145.60	145.80	63.276	16,988
2022-01-07	160.60	161.20	156.00	158.00	68.571	24,658
2022-01-05	162.20	162.20	157.40	157.79	68.480	7,708
2022-01-04	168.40	169.40	165.00	165.40	71.783	7,174
2021-12-30	168.60	169.80	167.56	167.56	72.719	5,998
2021-12-29	168.80	171.40	168.20	170.41	73.958	2,852
2021-12-23	162.20	165.80	162.20	164.91	71.571	5,370
2021-12-22	160.60	163.00	160.40	160.81	69.791	5,480
2021-12-21	159.80	160.00	157.20	159.20	69.092	7,326
2021-12-20	156.40	159.00	156.20	156.22	67.797	4,108
2021-12-17	160.40	163.00	158.60	161.60	70.134	13,654
2021-12-16	161.80	161.80	159.00	160.25	69.548	10,138

← NewerPage 20 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.