New Wave Group AB (publ) (NEWA-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 114.30 | 115.90 | 113.10 | 114.60 | 114.60 | 101,680 |
| 25 Jun 2024 | 116.00 | 116.00 | 114.20 | 114.40 | 114.40 | 98,216 |
| 24 Jun 2024 | 115.40 | 115.70 | 113.60 | 115.70 | 115.70 | 115,256 |
| 20 Jun 2024 | 113.70 | 116.00 | 113.40 | 115.40 | 115.40 | 192,552 |
| 19 Jun 2024 | 115.80 | 115.80 | 113.60 | 113.70 | 113.70 | 99,888 |
| 18 Jun 2024 | 117.20 | 117.80 | 115.10 | 115.90 | 115.90 | 160,446 |
| 17 Jun 2024 | 116.60 | 117.50 | 115.70 | 116.80 | 116.80 | 110,670 |
| 14 Jun 2024 | 119.80 | 120.50 | 115.90 | 116.60 | 116.60 | 236,977 |
| 13 Jun 2024 | 122.30 | 122.70 | 119.60 | 119.80 | 119.80 | 120,919 |
| 12 Jun 2024 | 119.90 | 122.60 | 119.60 | 122.30 | 122.30 | 263,648 |
| 11 Jun 2024 | 119.00 | 121.00 | 118.40 | 119.60 | 119.60 | 253,533 |
| 10 Jun 2024 | 115.60 | 118.50 | 115.50 | 118.50 | 118.50 | 157,916 |
| 07 Jun 2024 | 117.60 | 117.90 | 115.10 | 116.20 | 116.20 | 144,412 |
| 05 Jun 2024 | 117.10 | 118.30 | 116.60 | 117.60 | 117.60 | 113,647 |
| 04 Jun 2024 | 117.50 | 119.30 | 116.10 | 116.50 | 116.50 | 226,756 |
| 03 Jun 2024 | 118.60 | 119.50 | 116.10 | 117.50 | 117.50 | 198,475 |
| 31 May 2024 | 114.60 | 117.50 | 113.80 | 117.50 | 117.50 | 579,919 |
| 30 May 2024 | 112.70 | 115.00 | 112.10 | 114.60 | 114.60 | 122,787 |
| 29 May 2024 | 114.30 | 114.40 | 112.10 | 113.00 | 113.00 | 220,815 |
| 28 May 2024 | 115.80 | 117.40 | 114.60 | 114.80 | 114.80 | 526,491 |
| 27 May 2024 | 116.00 | 116.70 | 114.60 | 115.80 | 115.80 | 128,875 |
| 24 May 2024 | 115.50 | 115.90 | 113.10 | 115.10 | 115.10 | 185,843 |
| 23 May 2024 | 113.50 | 117.10 | 112.70 | 116.20 | 116.20 | 328,805 |
| 22 May 2024 | 110.80 | 113.00 | 110.50 | 112.10 | 112.10 | 196,808 |
| 21 May 2024 | 110.00 | 111.50 | 109.00 | 110.80 | 110.80 | 244,568 |
| 20 May 2024 | 112.20 | 113.20 | 110.10 | 110.20 | 110.20 | 214,887 |
| 17 May 2024 | 109.60 | 112.40 | 108.60 | 112.40 | 112.40 | 330,125 |
| 17 May 2024 | 1.75 Dividend | |||||
| 16 May 2024 | 109.50 | 111.10 | 109.10 | 110.60 | 108.85 | 264,762 |
| 15 May 2024 | 108.60 | 110.20 | 107.80 | 109.50 | 107.77 | 150,943 |
| 14 May 2024 | 105.50 | 109.20 | 105.20 | 108.60 | 106.88 | 237,852 |
| 13 May 2024 | 105.40 | 106.20 | 104.60 | 105.50 | 103.83 | 227,329 |
| 10 May 2024 | 104.40 | 106.80 | 104.40 | 105.20 | 103.54 | 329,156 |
| 08 May 2024 | 103.80 | 105.00 | 103.00 | 103.60 | 101.96 | 132,257 |
| 07 May 2024 | 103.70 | 104.70 | 102.90 | 103.80 | 102.16 | 143,294 |
| 06 May 2024 | 103.40 | 105.20 | 102.80 | 103.20 | 101.57 | 171,053 |
| 03 May 2024 | 101.50 | 104.00 | 101.20 | 102.80 | 101.17 | 177,695 |
| 02 May 2024 | 101.90 | 102.00 | 100.00 | 100.50 | 98.91 | 237,410 |
| 30 Apr 2024 | 102.90 | 103.10 | 100.40 | 101.90 | 100.29 | 143,456 |
| 29 Apr 2024 | 101.50 | 102.90 | 100.10 | 102.90 | 101.27 | 270,741 |
| 26 Apr 2024 | 98.15 | 103.20 | 97.90 | 101.60 | 99.99 | 647,211 |
| 25 Apr 2024 | 95.00 | 101.50 | 93.50 | 95.40 | 93.89 | 1,976,312 |
| 24 Apr 2024 | 110.80 | 111.00 | 107.90 | 107.90 | 106.19 | 217,874 |
| 23 Apr 2024 | 109.70 | 110.60 | 109.20 | 110.50 | 108.75 | 218,885 |
| 22 Apr 2024 | 108.70 | 109.90 | 107.90 | 108.90 | 107.18 | 157,489 |
| 19 Apr 2024 | 107.90 | 109.00 | 107.20 | 108.30 | 106.59 | 168,046 |
| 18 Apr 2024 | 108.70 | 110.00 | 107.50 | 109.80 | 108.06 | 227,046 |
| 17 Apr 2024 | 108.40 | 111.00 | 108.40 | 108.70 | 106.98 | 250,477 |
| 16 Apr 2024 | 108.00 | 109.40 | 107.20 | 108.40 | 106.68 | 226,029 |
| 15 Apr 2024 | 110.30 | 112.30 | 109.30 | 110.00 | 108.26 | 273,927 |
| 12 Apr 2024 | 112.20 | 114.40 | 109.30 | 109.50 | 107.77 | 626,594 |
| 11 Apr 2024 | 115.00 | 115.50 | 109.60 | 110.60 | 108.85 | 1,433,645 |
| 10 Apr 2024 | 122.20 | 123.20 | 120.80 | 121.30 | 119.38 | 156,043 |
| 09 Apr 2024 | 123.20 | 123.20 | 120.60 | 121.70 | 119.77 | 188,002 |
| 08 Apr 2024 | 122.20 | 123.40 | 121.30 | 123.40 | 121.45 | 152,930 |
| 05 Apr 2024 | 122.00 | 123.50 | 121.20 | 122.20 | 120.27 | 145,967 |
| 04 Apr 2024 | 125.00 | 125.20 | 122.90 | 123.60 | 121.64 | 198,325 |
| 03 Apr 2024 | 123.20 | 125.40 | 123.10 | 125.00 | 123.02 | 155,335 |
| 02 Apr 2024 | 128.10 | 128.20 | 123.00 | 123.20 | 121.25 | 256,968 |
| 28 Mar 2024 | 126.50 | 129.64 | 126.50 | 128.08 | 126.05 | 211,253 |
| 27 Mar 2024 | 125.82 | 128.50 | 125.54 | 125.62 | 123.63 | 217,880 |
| 26 Mar 2024 | 124.70 | 126.08 | 123.54 | 125.82 | 123.83 | 210,602 |
| 25 Mar 2024 | 125.24 | 125.68 | 122.60 | 124.70 | 122.73 | 258,531 |
| 22 Mar 2024 | 127.16 | 128.00 | 125.16 | 125.82 | 123.83 | 247,388 |
| 21 Mar 2024 | 127.40 | 129.20 | 126.40 | 128.56 | 126.53 | 388,595 |
| 20 Mar 2024 | 124.28 | 126.56 | 123.22 | 126.16 | 124.16 | 333,926 |
| 19 Mar 2024 | 124.00 | 124.90 | 122.30 | 124.48 | 122.51 | 198,018 |
| 18 Mar 2024 | 124.00 | 126.32 | 122.52 | 124.14 | 122.18 | 1,177,698 |
| 15 Mar 2024 | 124.42 | 125.64 | 123.20 | 124.68 | 122.71 | 199,585 |
| 14 Mar 2024 | 121.22 | 124.96 | 121.22 | 124.42 | 122.45 | 296,160 |
| 13 Mar 2024 | 122.08 | 122.80 | 120.90 | 121.22 | 119.30 | 221,666 |
| 12 Mar 2024 | 122.38 | 122.38 | 119.40 | 122.08 | 120.15 | 472,090 |
| 11 Mar 2024 | 122.68 | 122.68 | 119.78 | 121.38 | 119.46 | 461,409 |
| 08 Mar 2024 | 122.24 | 124.36 | 121.22 | 124.00 | 122.04 | 281,044 |
| 07 Mar 2024 | 119.00 | 122.74 | 117.06 | 122.24 | 120.31 | 458,864 |
| 06 Mar 2024 | 122.00 | 122.88 | 120.14 | 122.56 | 120.62 | 1,326,549 |
| 05 Mar 2024 | 124.00 | 124.72 | 122.12 | 122.38 | 120.44 | 246,693 |
| 04 Mar 2024 | 128.00 | 128.46 | 123.00 | 124.06 | 122.10 | 353,446 |
| 01 Mar 2024 | 127.10 | 129.12 | 127.10 | 127.94 | 125.92 | 405,503 |
| 29 Feb 2024 | 126.00 | 126.56 | 123.38 | 126.56 | 124.56 | 813,585 |
| 28 Feb 2024 | 124.40 | 125.68 | 124.02 | 125.68 | 123.69 | 310,414 |
| 27 Feb 2024 | 123.40 | 125.32 | 122.40 | 124.92 | 122.94 | 372,416 |
| 26 Feb 2024 | 123.80 | 124.48 | 123.06 | 123.50 | 121.55 | 278,922 |
| 23 Feb 2024 | 121.96 | 123.98 | 121.74 | 123.80 | 121.84 | 382,756 |
| 22 Feb 2024 | 122.00 | 123.66 | 121.12 | 121.96 | 120.03 | 403,420 |
| 21 Feb 2024 | 118.80 | 121.92 | 118.08 | 120.92 | 119.01 | 591,730 |
| 20 Feb 2024 | 117.00 | 118.98 | 115.76 | 117.16 | 115.31 | 1,077,231 |
| 19 Feb 2024 | 111.24 | 112.64 | 110.44 | 111.56 | 109.79 | 573,024 |
| 16 Feb 2024 | 112.00 | 112.86 | 110.90 | 111.64 | 109.87 | 353,836 |
| 15 Feb 2024 | 112.44 | 112.58 | 109.18 | 111.46 | 109.70 | 557,786 |
| 14 Feb 2024 | 109.28 | 111.86 | 107.74 | 111.58 | 109.81 | 277,268 |
| 13 Feb 2024 | 109.82 | 111.06 | 108.10 | 109.12 | 107.39 | 1,237,964 |
| 12 Feb 2024 | 109.80 | 109.88 | 105.84 | 109.16 | 107.43 | 634,611 |
| 09 Feb 2024 | 109.30 | 110.84 | 108.58 | 110.18 | 108.44 | 802,885 |
| 08 Feb 2024 | 99.00 | 109.74 | 99.00 | 109.24 | 107.51 | 2,815,354 |
| 07 Feb 2024 | 95.95 | 96.02 | 94.50 | 95.16 | 93.65 | 230,940 |
| 06 Feb 2024 | 96.24 | 96.40 | 93.78 | 95.95 | 94.43 | 218,608 |
| 05 Feb 2024 | 95.99 | 96.99 | 95.00 | 95.58 | 94.07 | 243,796 |
| 02 Feb 2024 | 94.70 | 96.41 | 92.99 | 95.99 | 94.47 | 456,148 |
| 01 Feb 2024 | 92.46 | 93.86 | 91.60 | 93.46 | 91.98 | 318,575 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.