Stockholm - Delayed Quote
SEK
New Wave Group AB (publ) (NEWA-B.ST)
101.60
+1.40
(+1.40%)
At close: October 30 at 12:59:45 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
100.50
101.60
100.10
101.60
101.60
141,478
Oct 29, 2026
101.10
101.10
99.65
100.20
100.20
188,997
Oct 28, 2026
101.30
102.50
100.80
101.00
101.00
336,569
Oct 27, 2026
101.50
101.50
100.20
100.90
100.90
150,239
Oct 26, 2026
101.50
102.60
99.80
101.50
101.50
489,825
Oct 23, 2026
99.40
99.85
98.50
99.65
99.65
212,525
Oct 22, 2026
99.90
99.90
98.40
99.40
99.40
123,080
Oct 21, 2026
101.30
101.30
99.30
99.70
99.70
336,696
Oct 20, 2026
99.55
101.70
98.80
101.50
101.50
380,839
Oct 19, 2026
99.00
99.70
98.10
99.70
99.70
199,424
Oct 16, 2026
98.00
99.90
98.00
99.00
99.00
218,559
Oct 15, 2026
98.00
98.90
96.60
98.15
98.15
404,860
Oct 14, 2026
96.25
98.25
96.25
98.00
98.00
242,653
Oct 13, 2026
96.60
98.40
96.10
96.35
96.35
304,038
Oct 12, 2026
96.00
97.45
95.85
96.50
96.50
369,944
Oct 9, 2026
92.45
95.60
92.45
95.60
95.60
316,512
Oct 8, 2026
91.30
92.40
90.50
91.90
91.90
203,967
Oct 7, 2026
91.00
91.65
90.40
91.25
91.25
309,638
Oct 6, 2026
90.00
91.65
90.00
91.00
91.00
153,915
Oct 5, 2026
89.50
89.80
88.70
89.80
89.80
199,309
Oct 2, 2026
89.70
91.00
89.40
89.50
89.50
230,309
Oct 1, 2026
89.50
90.85
88.55
89.45
89.45
265,934
Sep 30, 2026
90.10
90.75
89.15
89.15
89.15
198,988
Sep 29, 2026
90.10
91.05
89.70
89.75
89.75
183,454
Sep 28, 2026
89.70
90.65
89.50
90.15
90.15
201,842
Sep 25, 2026
89.55
89.90
89.05
89.70
89.70
179,031
Sep 24, 2026
89.80
89.80
88.70
88.90
88.90
116,545
Sep 23, 2026
91.50
91.55
89.35
89.95
89.95
168,148
Sep 22, 2026
90.10
91.70
90.10
91.40
91.40
190,839
Sep 21, 2026
89.00
90.50
88.35
90.25
90.25
255,280
Sep 18, 2026
90.70
91.40
88.75
88.75
88.75
411,264
Sep 17, 2026
90.40
91.70
90.20
91.35
91.35
797,392
Sep 16, 2026
84.75
87.25
84.75
86.90
86.90
720,048
Sep 15, 2026
86.20
86.20
84.70
84.75
84.75
320,028
Sep 14, 2026
86.35
87.15
86.25
86.35
86.35
165,752
Sep 11, 2026
86.50
87.20
86.35
86.35
86.35
216,427
Sep 10, 2026
87.70
88.15
86.40
86.55
86.55
293,251
Sep 9, 2026
88.00
88.95
87.80
87.95
87.95
208,152
Sep 8, 2026
88.75
89.10
88.05
88.50
88.50
450,694
Sep 7, 2026
88.80
89.05
88.10
88.85
88.85
256,442
Sep 4, 2026
89.90
90.10
88.20
88.50
88.50
253,829
Sep 3, 2026
88.40
90.30
87.55
89.80
89.80
499,328
Sep 2, 2026
87.65
89.70
87.20
88.40
88.40
564,980
Sep 1, 2026
87.70
88.25
86.80
87.65
87.65
480,034
Aug 31, 2026
89.65
89.80
87.55
87.70
87.70
826,487
Aug 28, 2026
88.80
90.30
88.80
89.65
89.65
372,087
Aug 27, 2026
88.00
89.20
87.20
88.80
88.80
361,196
Aug 26, 2026
86.75
88.45
86.60
87.95
87.95
428,991
Aug 25, 2026
86.50
88.10
86.40
86.45
86.45
724,666
Aug 24, 2026
88.95
89.30
86.15
86.15
86.15
1,020,733
Aug 21, 2026
93.15
93.15
89.20
89.55
89.55
1,735,193
Aug 20, 2026
91.40
93.40
88.45
93.35
93.35
2,113,615
Aug 19, 2026
93.00
93.50
92.80
93.30
93.30
236,812
Aug 18, 2026
91.80
93.55
91.35
93.55
93.55
730,675
Aug 17, 2026
92.00
92.25
91.20
91.90
91.90
264,110
Aug 14, 2026
93.05
93.70
92.05
92.35
92.35
159,312
Aug 13, 2026
92.60
93.50
92.60
93.05
93.05
72,476
Aug 12, 2026
93.70
93.85
92.40
92.40
92.40
173,371
Aug 11, 2026
93.40
94.50
93.00
93.75
93.75
130,542
Aug 10, 2026
94.05
94.05
92.40
93.50
93.50
226,032
Aug 7, 2026
94.00
94.75
93.50
93.95
93.95
131,897
Aug 6, 2026
94.50
95.30
94.00
94.20
94.20
107,473
Aug 5, 2026
94.85
94.90
93.75
94.20
94.20
143,835
Aug 4, 2026
94.00
94.90
93.10
94.85
94.85
178,874
Aug 3, 2026
94.55
95.00
93.40
94.10
94.10
169,110
Jul 31, 2026
94.90
95.30
94.10
94.50
94.50
133,596
Jul 30, 2026
94.55
95.30
94.35
94.85
94.85
136,476
Jul 29, 2026
94.85
95.30
93.70
94.55
94.55
158,369
Jul 28, 2026
93.40
94.75
93.25
94.75
94.75
142,963
Jul 27, 2026
93.05
93.70
92.50
93.20
93.20
119,834
Jul 24, 2026
90.30
92.25
90.15
92.25
92.25
212,360
Jul 23, 2026
91.85
92.30
90.30
90.35
90.35
137,444
Jul 22, 2026
91.90
92.35
90.70
91.50
91.50
132,037
Jul 21, 2026
92.30
92.30
91.05
91.75
91.75
157,403
Jul 20, 2026
93.00
93.30
91.60
92.30
92.30
162,197
Jul 17, 2026
94.00
94.00
92.80
93.00
93.00
118,687
Jul 16, 2026
92.85
93.95
92.40
93.70
93.70
124,688
Jul 15, 2026
92.40
93.50
91.60
92.60
92.60
190,500
Jul 14, 2026
93.50
94.15
92.10
92.65
92.65
113,895
Jul 13, 2026
93.10
93.85
92.00
93.80
93.80
90,966
Jul 10, 2026
94.00
94.05
92.20
93.10
93.10
175,464
Jul 9, 2026
93.00
94.00
92.25
94.00
94.00
128,188
Jul 8, 2026
93.65
93.70
91.50
92.45
92.45
156,435
Jul 7, 2026
94.85
95.50
94.00
94.25
94.25
105,088
Jul 6, 2026
93.95
96.80
93.95
94.80
94.80
218,581
Jul 3, 2026
93.00
94.05
92.00
93.50
93.50
159,564
Jul 2, 2026
91.00
93.25
90.85
91.95
91.95
255,005
Jul 1, 2026
91.30
91.35
89.50
90.90
90.90
195,139
Jun 30, 2026
92.05
92.30
91.05
91.15
91.15
188,182
Jun 29, 2026
92.45
93.10
91.70
91.70
91.70
127,685
Jun 26, 2026
92.60
92.90
91.50
92.30
92.30
128,681
Jun 25, 2026
92.70
93.55
92.55
92.60
92.60
260,349
Jun 24, 2026
92.30
92.90
91.60
92.60
92.60
288,037
Jun 23, 2026
92.90
92.90
91.45
92.30
92.30
138,135
Jun 22, 2026
94.80
95.00
92.35
93.05
93.05
193,006
Jun 18, 2026
93.95
94.95
93.25
94.85
94.85
192,018
Jun 17, 2026
93.95
95.35
93.50
94.25
94.25
129,527
Jun 16, 2026
95.35
95.50
93.80
93.90
93.90
427,537
Jun 15, 2026
99.00
99.55
95.35
95.35
95.35
215,403
Jun 12, 2026
97.80
98.55
96.15
96.60
96.60
119,574
Jun 11, 2026
95.30
96.75
95.15
96.65
96.65
91,189
Jun 10, 2026
96.45
97.40
95.60
96.40
96.40
330,842
Jun 9, 2026
95.25
96.95
94.70
95.85
95.85
114,922
Jun 8, 2026
95.10
95.75
94.25
95.30
95.30
132,700
Jun 5, 2026
96.70
97.75
95.95
95.95
95.95
122,753
Jun 4, 2026
95.90
97.45
95.85
96.70
96.70
107,237
Jun 3, 2026
96.00
96.30
95.35
95.90
95.90
104,916
Jun 2, 2026
96.95
97.95
95.15
96.15
96.15
190,064
Jun 1, 2026
99.60
99.65
96.50
96.75
96.75
162,551
May 29, 2026
100.20
100.30
98.80
99.60
99.60
223,451
May 28, 2026
100.90
100.90
98.90
99.75
99.75
125,685
May 27, 2026
99.50
101.80
99.50
100.90
100.90
127,041
May 26, 2026
101.50
101.50
98.95
98.95
98.95
140,673
May 25, 2026
100.00
101.80
100.00
101.70
101.70
163,809
May 22, 2026
99.20
100.00
98.65
99.35
99.35
141,458
May 21, 2026
98.85
99.35
97.60
98.45
98.45
148,676
May 20, 2026
96.35
99.35
95.45
98.35
98.35
132,557
May 19, 2026
96.35
97.75
96.10
96.35
96.35
177,055
May 18, 2026
96.00
96.90
94.50
96.00
96.00
151,917
May 15, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
96.90
97.00
95.50
96.10
96.10
156,649
May 13, 2026
96.90
97.90
96.90
97.20
95.70
112,984
May 12, 2026
99.00
99.30
96.45
96.75
95.26
179,031
May 11, 2026
99.00
99.55
98.20
99.00
97.47
195,374
May 8, 2026
99.60
100.00
98.55
98.55
97.03
133,072
May 7, 2026
99.70
101.10
99.70
99.95
98.41
145,892
May 6, 2026
95.25
100.80
95.25
99.55
98.01
282,934
May 5, 2026
95.40
97.40
94.75
95.25
93.78
137,775
May 4, 2026
97.15
97.75
95.25
95.30
93.83
213,145
Apr 30, 2026
94.80
96.55
94.50
96.35
94.86
137,155
Apr 29, 2026
95.10
96.75
94.90
95.60
94.12
169,259
Apr 28, 2026
95.05
95.65
94.50
94.90
93.44
439,434
Apr 27, 2026
97.15
97.95
95.05
95.05
93.58
302,086
Apr 24, 2026
97.45
99.45
96.50
97.55
96.04
494,151
Apr 23, 2026
97.25
102.00
96.50
98.70
97.18
458,564
Apr 22, 2026
102.70
103.30
101.50
101.50
99.93
172,895
Apr 21, 2026
102.00
103.50
101.90
102.40
100.82
164,437
Apr 20, 2026
103.00
103.00
101.60
101.80
100.23
147,326
Apr 17, 2026
102.90
104.20
101.20
103.70
102.10
207,294
Apr 16, 2026
102.00
103.30
101.60
103.20
101.61
233,484
Apr 15, 2026
100.40
101.80
100.00
101.70
100.13
203,858
Apr 14, 2026
98.65
100.30
98.60
99.70
98.16
186,412
Apr 13, 2026
98.95
98.95
97.50
98.30
96.78
207,274
Apr 10, 2026
98.95
100.90
98.10
99.55
98.01
322,202
Apr 9, 2026
95.65
96.60
95.40
96.60
95.11
197,668
Apr 8, 2026
99.00
99.10
95.35
95.40
93.93
277,460
Apr 7, 2026
97.15
98.15
94.65
94.85
93.39
286,943
Apr 2, 2026
95.80
95.80
93.25
95.25
93.78
159,877
Apr 1, 2026
98.50
99.00
96.75
97.25
95.75
274,142
Mar 31, 2026
93.90
96.45
93.90
96.25
94.76
293,623
Mar 30, 2026
91.95
93.95
91.30
93.85
92.40
206,337
Mar 27, 2026
93.75
93.80
91.45
91.60
90.19
250,569
Mar 26, 2026
93.10
94.40
93.00
93.75
92.30
247,219
Mar 25, 2026
92.60
94.75
92.60
93.00
91.56
291,784
Mar 24, 2026
91.85
93.00
90.60
91.95
90.53
243,359
Mar 23, 2026
89.05
92.50
86.00
91.30
89.89
479,273
Mar 20, 2026
91.30
91.80
90.25
91.00
89.60
550,807
Mar 19, 2026
91.00
91.45
89.20
90.55
89.15
650,821
Mar 18, 2026
92.20
93.55
91.90
92.20
90.78
316,864
Mar 17, 2026
92.75
93.00
91.60
91.60
90.19
300,806
Mar 16, 2026
93.60
94.20
92.30
92.75
91.32
272,086
Mar 13, 2026
95.55
95.55
93.15
93.50
92.06
330,016
Mar 12, 2026
95.50
96.35
94.60
95.40
93.93
244,786
Mar 11, 2026
96.75
97.10
94.85
95.60
94.12
337,986
Mar 10, 2026
97.40
98.00
96.70
97.00
95.50
332,484
Mar 9, 2026
95.00
95.85
94.05
94.95
93.48
473,859
Mar 6, 2026
99.80
100.30
96.85
97.50
96.00
270,128
Mar 5, 2026
99.00
100.40
98.10
99.00
97.47
321,520
Mar 4, 2026
98.10
99.70
97.25
98.95
97.42
404,445
Mar 3, 2026
99.00
99.05
97.15
98.35
96.83
517,835
Mar 2, 2026
100.90
101.20
99.45
100.30
98.75
336,845
Feb 27, 2026
101.90
103.00
101.60
103.00
101.41
281,670
Feb 26, 2026
100.50
102.60
100.50
102.00
100.43
204,749
Feb 25, 2026
100.50
102.00
100.00
100.40
98.85
291,642
Feb 24, 2026
100.60
101.70
100.10
100.50
98.95
219,148
Feb 23, 2026
101.80
102.60
100.40
100.40
98.85
264,284
Feb 20, 2026
102.20
102.70
101.30
101.80
100.23
187,527
Feb 19, 2026
102.00
102.80
101.20
101.80
100.23
170,221
Feb 18, 2026
101.60
102.00
100.30
101.60
100.03
228,474
Feb 17, 2026
101.10
101.80
99.80
101.70
100.13
225,119
Feb 16, 2026
101.30
102.20
101.10
101.10
99.54
258,050
Feb 13, 2026
101.40
102.00
100.80
101.20
99.64
158,745
Feb 12, 2026
102.60
103.40
101.30
101.30
99.74
266,898
Feb 11, 2026
104.20
104.20
102.40
102.40
100.82
286,458
Feb 10, 2026
104.10
105.50
103.80
104.20
102.59
224,646
Feb 9, 2026
103.60
105.30
102.30
103.60
102.00
315,737
Feb 6, 2026
104.30
104.50
102.30
103.60
102.00
428,156
Feb 5, 2026
103.00
104.90
100.60
104.00
102.40
1,499,284
Feb 4, 2026
107.10
111.20
106.90
110.10
108.40
350,611
Feb 3, 2026
107.50
108.00
106.60
107.10
105.45
279,876
Feb 2, 2026
106.60
107.90
105.60
107.40
105.74
286,359
Jan 30, 2026
107.50
108.40
106.00
106.70
105.05
229,132
Jan 29, 2026
108.60
109.20
106.90
106.90
105.25
307,101
Jan 28, 2026
109.60
109.70
107.60
108.40
106.73
258,779
Jan 27, 2026
112.60
112.60
109.60
109.60
107.91
293,886
Jan 26, 2026
112.60
113.00
111.00
112.20
110.47
230,362
Jan 23, 2026
114.20
114.20
112.20
112.30
110.57
157,481
Jan 22, 2026
114.00
116.00
113.60
113.90
112.14
163,867
Jan 21, 2026
110.50
112.70
109.30
112.40
110.67
177,602
Jan 20, 2026
111.00
111.40
109.60
110.60
108.89
163,970
Jan 19, 2026
114.00
114.00
110.50
111.30
109.58
393,526
Jan 16, 2026
118.20
118.40
116.80
116.80
115.00
150,222
Jan 15, 2026
117.90
118.90
117.00
118.20
116.38
151,787
Jan 14, 2026
117.50
118.40
117.10
117.80
115.98
181,785
Jan 13, 2026
119.00
119.50
116.70
117.30
115.49
280,590
Jan 12, 2026
118.50
121.90
118.30
118.50
116.67
773,147
Jan 9, 2026
112.40
113.70
112.00
112.70
110.96
123,515
Jan 8, 2026
113.50
113.50
111.40
112.30
110.57
138,443
Jan 7, 2026
112.20
113.80
112.10
113.60
111.85
138,777
Jan 5, 2026
112.90
113.30
111.20
111.30
109.58
70,779
Jan 2, 2026
114.40
114.60
112.40
112.40
110.67
115,102
Dec 30, 2025
114.00
114.80
113.00
114.60
112.83
74,420
Dec 29, 2025
112.10
114.70
112.00
114.70
112.93
128,056
Dec 23, 2025
113.10
113.40
112.10
112.10
110.37
59,711
Dec 22, 2025
111.90
112.60
111.00
112.50
110.76
161,470
Dec 19, 2025
113.20
113.20
111.40
111.60
109.88
123,339
Dec 18, 2025
113.00
113.30
111.70
113.20
111.45
103,019
Dec 17, 2025
114.50
114.50
112.70
113.40
111.65
99,428
Dec 16, 2025
113.30
115.00
112.40
114.00
112.24
211,244
Dec 15, 2025
112.80
113.30
112.10
113.10
111.35
170,766
Dec 12, 2025
111.90
113.10
111.60
112.90
111.16
271,194
Dec 11, 2025
109.70
112.00
109.20
111.90
110.17
244,446
Dec 10, 2025
109.60
109.90
108.80
109.70
108.01
120,753
Dec 9, 2025
110.60
110.70
109.40
109.60
107.91
133,826
Dec 8, 2025
111.90
112.00
110.50
110.70
108.99
206,643
Dec 5, 2025
111.30
112.00
110.60
111.60
109.88
166,223
Dec 4, 2025
111.30
112.00
110.00
111.20
109.48
127,923
Dec 3, 2025
111.00
111.50
109.30
109.80
108.11
183,891
Dec 2, 2025
111.80
112.10
111.00
111.10
109.39
101,578
Dec 1, 2025
1.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
113.00
113.00
110.10
112.10
110.37
174,497
Nov 28, 2025
114.40
115.00
113.20
114.50
111.01
228,678
Nov 27, 2025
113.30
114.40
112.00
114.20
110.72
113,371
Nov 26, 2025
112.20
113.60
112.00
113.40
109.94
75,368
Nov 25, 2025
110.10
112.20
109.90
112.20
108.78
182,097
Nov 24, 2025
109.00
110.50
109.00
110.40
107.04
138,875
Nov 21, 2025
108.10
109.20
107.00
108.80
105.48
129,997
Nov 20, 2025
109.60
110.40
108.40
108.40
105.10
157,247
Nov 19, 2025
108.40
109.70
108.20
108.20
104.90
193,561
Nov 18, 2025
111.00
111.00
108.10
108.40
105.10
314,734
Nov 17, 2025
112.80
113.00
110.90
111.70
108.30
221,585
Nov 14, 2025
114.00
114.20
111.90
112.80
109.36
168,016
Nov 13, 2025
115.00
115.30
113.60
113.90
110.43
151,782
Nov 12, 2025
113.50
115.60
113.50
114.70
111.20
177,212
Nov 11, 2025
112.40
114.80
112.10
113.70
110.23
200,411
Nov 10, 2025
112.90
113.70
111.70
112.00
108.59
232,249
Nov 7, 2025
115.80
117.20
111.10
111.90
108.49
390,910
Nov 6, 2025
116.80
124.90
115.00
115.00
111.49
1,015,894
Nov 5, 2025
110.60
112.20
109.50
112.00
108.59
201,962
Nov 4, 2025
112.50
112.80
110.50
111.10
107.71
205,585
Nov 3, 2025
112.60
113.80
112.40
112.90
109.46
157,830
Oct 31, 2025
115.80
115.90
112.20
112.20
108.78
82,969
Oct 30, 2025
113.60
115.80
113.30
115.40
111.88
131,840
