New Wave Group AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 159.20 | 160.40 | 157.20 | 159.60 | 69.266 | 8,954 |
| 2021-12-14 | 159.60 | 160.80 | 158.00 | 158.40 | 68.745 | 10,768 |
| 2021-12-13 | 164.20 | 166.60 | 161.80 | 161.80 | 70.220 | 5,894 |
| 2021-12-10 | 162.40 | 163.60 | 161.80 | 162.80 | 70.654 | 8,168 |
| 2021-12-09 | 165.80 | 166.00 | 161.20 | 162.19 | 70.389 | 7,220 |
| 2021-12-08 | 168.40 | 168.80 | 166.20 | 166.40 | 72.217 | 5,236 |
| 2021-12-07 | 164.40 | 168.00 | 164.40 | 167.68 | 72.772 | 18,776 |
| 2021-12-06 | 163.80 | 163.80 | 157.80 | 158.42 | 68.752 | 7,986 |
| 2021-12-03 | 170.60 | 170.80 | 166.20 | 167.06 | 70.767 | 14,254 |
| 2021-12-02 | 172.60 | 172.60 | 165.00 | 168.91 | 71.549 | 4,746 |
| 2021-12-01 | 168.60 | 174.60 | 168.00 | 171.95 | 72.839 | 144,646 |
| 2021-11-30 | 164.20 | 173.00 | 164.20 | 171.32 | 72.570 | 15,398 |
| 2021-11-29 | 165.80 | 168.40 | 163.60 | 164.43 | 69.655 | 3,250 |
| 2021-11-26 | 164.20 | 166.00 | 160.60 | 162.41 | 68.798 | 11,610 |
| 2021-11-25 | 171.00 | 171.00 | 168.00 | 168.74 | 71.480 | 7,574 |
| 2021-11-24 | 172.80 | 173.80 | 167.40 | 168.00 | 71.164 | 5,482 |
| 2021-11-23 | 176.80 | 176.80 | 171.20 | 172.43 | 73.041 | 1,986 |
| 2021-11-22 | 181.40 | 182.60 | 176.20 | 178.61 | 75.660 | 21,430 |
| 2021-11-19 | 174.40 | 176.00 | 174.40 | 175.40 | 74.300 | 372 |
| 2021-11-18 | 174.00 | 175.40 | 173.60 | 173.89 | 73.659 | 5,668 |
| 2021-11-17 | 173.40 | 175.80 | 171.10 | 172.21 | 72.949 | 4,458 |
| 2021-11-16 | 168.20 | 170.40 | 164.40 | 168.54 | 71.396 | 13,190 |
| 2021-11-15 | 164.40 | 169.40 | 161.00 | 166.55 | 70.550 | 130,424 |
| 2021-11-12 | 165.20 | 169.00 | 164.80 | 168.00 | 71.165 | 7,084 |
| 2021-11-11 | 166.40 | 166.40 | 165.00 | 165.00 | 69.895 | 7,168 |
| 2021-11-10 | 169.40 | 171.80 | 163.82 | 164.82 | 69.819 | 21,644 |
| 2021-11-09 | 163.60 | 169.20 | 163.60 | 166.40 | 70.488 | 10,188 |
| 2021-11-08 | 163.40 | 163.40 | 158.62 | 160.02 | 67.783 | 18,700 |
| 2021-11-05 | 159.40 | 176.00 | 159.40 | 170.91 | 72.399 | 42,296 |
| 2021-11-04 | 149.80 | 151.80 | 147.80 | 151.19 | 64.045 | 14,192 |
| 2021-11-03 | 147.20 | 148.60 | 147.00 | 147.00 | 62.270 | 1,536 |
| 2021-11-02 | 146.00 | 147.80 | 146.00 | 146.55 | 62.080 | 792 |
| 2021-11-01 | 149.00 | 149.00 | 147.86 | 148.45 | 62.883 | 4,934 |
| 2021-10-29 | 147.20 | 148.00 | 143.80 | 145.66 | 61.701 | 196,606 |
| 2021-10-28 | 146.00 | 147.40 | 145.80 | 147.20 | 62.354 | 1,072 |
| 2021-10-27 | 144.80 | 146.40 | 144.01 | 145.07 | 61.453 | 6,558 |
| 2021-10-26 | 145.40 | 150.00 | 143.40 | 143.80 | 60.914 | 15,020 |
| 2021-10-25 | 141.00 | 145.20 | 140.60 | 144.63 | 61.268 | 11,330 |
← NewerPage 21 of 21 · 1,238 trading days
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.