New Wave Group AB (publ) (NWG0.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:12AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 650 |
| 25 Jun 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| 24 Jun 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| 21 Jun 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 20 Jun 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| 19 Jun 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 18 Jun 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 17 Jun 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 14 Jun 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 13 Jun 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 12 Jun 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 11 Jun 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 10 Jun 2024 | 10.22 | 10.24 | 10.22 | 10.24 | 10.24 | 650 |
| 07 Jun 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 06 Jun 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 05 Jun 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 04 Jun 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| 03 Jun 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| 31 May 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 30 May 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| 29 May 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 28 May 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 27 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 24 May 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 23 May 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 22 May 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| 21 May 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 20 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 17 May 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| 17 May 2024 | 1.75 Dividend | |||||
| 16 May 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 7.57 | - |
| 15 May 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 7.44 | - |
| 14 May 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 7.22 | - |
| 13 May 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 7.24 | - |
| 10 May 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 7.12 | - |
| 09 May 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 7.11 | - |
| 08 May 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 7.13 | - |
| 07 May 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 7.13 | - |
| 06 May 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 7.12 | - |
| 03 May 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 6.94 | - |
| 02 May 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 7.01 | - |
| 30 Apr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 7.03 | - |
| 29 Apr 2024 | 8.60 | 8.86 | 8.60 | 8.86 | 7.20 | 184 |
| 26 Apr 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 6.61 | - |
| 25 Apr 2024 | 9.11 | 9.12 | 9.11 | 9.12 | 7.41 | 121 |
| 24 Apr 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 7.67 | - |
| 23 Apr 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 7.53 | - |
| 22 Apr 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 7.48 | - |
| 19 Apr 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 7.54 | - |
| 18 Apr 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 7.50 | - |
| 17 Apr 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 7.48 | - |
| 16 Apr 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 7.63 | - |
| 15 Apr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 7.60 | - |
| 12 Apr 2024 | 9.51 | 9.75 | 9.51 | 9.75 | 7.92 | 409 |
| 11 Apr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 8.33 | - |
| 10 Apr 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 8.54 | - |
| 09 Apr 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 8.62 | - |
| 08 Apr 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 8.54 | - |
| 05 Apr 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 8.63 | - |
| 04 Apr 2024 | 10.75 | 10.90 | 10.75 | 10.90 | 8.85 | 2 |
| 03 Apr 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 8.59 | - |
| 02 Apr 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 8.93 | - |
| 28 Mar 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 8.80 | - |
| 27 Mar 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 8.83 | - |
| 26 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 8.77 | - |
| 25 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 8.88 | - |
| 22 Mar 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 9.12 | - |
| 21 Mar 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 8.97 | - |
| 20 Mar 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 8.84 | - |
| 19 Mar 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 8.79 | - |
| 18 Mar 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 8.91 | - |
| 15 Mar 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 8.89 | - |
| 14 Mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 8.71 | - |
| 13 Mar 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 8.73 | - |
| 12 Mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 8.73 | - |
| 11 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 8.88 | - |
| 08 Mar 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 8.80 | - |
| 07 Mar 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 8.80 | - |
| 06 Mar 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 8.74 | - |
| 05 Mar 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 8.84 | - |
| 04 Mar 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 9.21 | - |
| 01 Mar 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 9.06 | - |
| 29 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 9.01 | - |
| 28 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 8.96 | - |
| 27 Feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 8.90 | - |
| 26 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 8.91 | - |
| 23 Feb 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 8.79 | - |
| 22 Feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 8.70 | - |
| 21 Feb 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 8.40 | - |
| 20 Feb 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 8.20 | - |
| 19 Feb 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 8.00 | - |
| 16 Feb 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 7.91 | - |
| 15 Feb 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 7.95 | - |
| 14 Feb 2024 | 9.50 | 9.52 | 9.50 | 9.52 | 7.73 | 200 |
| 13 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 7.80 | - |
| 12 Feb 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 7.79 | - |
| 09 Feb 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 7.74 | - |
| 08 Feb 2024 | 8.13 | 9.00 | 8.13 | 9.00 | 7.31 | 452 |
| 07 Feb 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 6.80 | - |
| 06 Feb 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 6.73 | - |
| *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.