Stockholm - Free Realtime Quote SEK

New Wave Group AB (publ) (NEWA-B.ST)

Compare
112.00 +2.50 (+2.28%)
As of 1:41 PM GMT+1. Market Open.
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 110.00 112.80 109.70 112.00 112.00 98,731
Nov 5, 2024 115.40 115.80 109.20 109.50 109.50 320,421
Nov 4, 2024 112.10 115.50 111.70 115.30 115.30 207,156
Nov 1, 2024 112.80 114.80 112.10 112.10 112.10 55,529
Oct 31, 2024 111.90 113.40 111.10 113.00 113.00 359,757
Oct 30, 2024 115.50 115.70 111.40 112.80 112.80 376,898
Oct 29, 2024 115.90 117.10 115.10 115.60 115.60 269,197
Oct 28, 2024 112.50 115.90 112.50 115.50 115.50 393,702
Oct 25, 2024 109.70 112.40 109.50 112.40 112.40 210,344
Oct 24, 2024 108.80 110.80 108.70 109.70 109.70 135,459
Oct 23, 2024 109.00 109.80 107.80 108.80 108.80 119,279
Oct 22, 2024 108.70 109.90 106.60 109.50 109.50 118,940
Oct 21, 2024 108.80 110.20 108.20 108.70 108.70 107,748
Oct 18, 2024 109.00 110.90 108.50 108.90 108.90 134,274
Oct 17, 2024 107.20 110.00 106.40 109.00 109.00 138,743
Oct 16, 2024 107.00 107.80 105.50 107.20 107.20 110,648
Oct 15, 2024 105.50 107.90 104.50 107.50 107.50 276,058
Oct 14, 2024 110.70 111.30 104.70 105.40 105.40 325,053
Oct 11, 2024 109.00 110.50 108.40 110.40 110.40 93,295
Oct 10, 2024 110.20 111.00 108.20 109.00 109.00 131,356
Oct 9, 2024 109.30 110.20 108.40 110.20 110.20 98,195
Oct 8, 2024 109.20 110.10 108.40 109.30 109.30 73,855
Oct 7, 2024 110.20 110.70 108.20 110.10 110.10 107,531
Oct 4, 2024 109.10 110.50 108.50 110.20 110.20 171,836
Oct 3, 2024 111.00 111.40 108.50 109.10 109.10 135,509
Oct 2, 2024 113.10 113.80 109.90 110.40 110.40 137,235
Oct 1, 2024 114.00 115.70 112.60 113.10 113.10 342,201
Sep 30, 2024 115.70 116.20 113.80 114.20 114.20 247,483
Sep 27, 2024 115.30 116.40 114.00 115.70 115.70 113,530
Sep 26, 2024 114.00 116.60 113.00 115.90 115.90 223,470
Sep 25, 2024 110.60 112.90 110.10 112.60 112.60 181,346
Sep 24, 2024 114.00 114.00 109.80 110.60 110.60 112,460
Sep 23, 2024 111.10 112.50 109.20 112.40 112.40 195,414
Sep 20, 2024 115.20 115.30 110.20 110.80 110.80 219,511
Sep 19, 2024 113.40 115.40 113.40 115.20 115.20 188,377
Sep 18, 2024 112.00 113.30 110.80 113.10 113.10 146,045
Sep 17, 2024 111.10 112.40 110.30 112.00 112.00 103,703
Sep 16, 2024 111.00 112.40 110.20 111.00 111.00 114,351
Sep 13, 2024 109.20 112.10 109.20 111.80 111.80 148,480
Sep 12, 2024 107.90 109.80 107.90 109.20 109.20 115,658
Sep 11, 2024 109.30 109.80 105.90 106.60 106.60 148,514
Sep 10, 2024 108.50 110.50 107.70 108.70 108.70 117,343
Sep 9, 2024 106.70 108.70 106.70 108.20 108.20 80,086
Sep 6, 2024 111.40 111.40 106.60 106.60 106.60 191,276
Sep 5, 2024 110.30 111.90 108.90 111.40 111.40 148,447
Sep 4, 2024 108.80 111.20 107.70 110.30 110.30 173,745
Sep 3, 2024 111.10 112.50 109.80 110.50 110.50 342,806
Sep 2, 2024 113.40 113.40 110.00 111.00 111.00 159,355
Aug 30, 2024 111.20 113.70 111.00 113.40 113.40 181,665
Aug 29, 2024 111.40 112.50 110.90 111.20 111.20 106,006
Aug 28, 2024 109.80 112.00 109.30 111.40 111.40 108,251
Aug 27, 2024 110.50 110.50 108.00 109.80 109.80 140,601
Aug 26, 2024 111.60 111.60 109.50 110.90 110.90 150,197
Aug 23, 2024 109.20 111.70 108.20 111.50 111.50 128,947
Aug 22, 2024 109.00 110.50 108.60 109.80 109.80 65,642
Aug 21, 2024 111.60 111.70 108.50 109.20 109.20 126,977
Aug 20, 2024 112.00 113.30 111.10 111.60 111.60 137,574
Aug 19, 2024 107.00 112.00 106.50 111.60 111.60 216,714
Aug 16, 2024 113.50 114.90 106.20 107.00 107.00 394,037
Aug 15, 2024 99.00 113.70 99.00 112.70 112.70 607,950
Aug 14, 2024 107.00 108.80 106.50 107.80 107.80 196,823
Aug 13, 2024 106.40 107.00 104.80 107.00 107.00 186,580
Aug 12, 2024 109.00 109.70 105.80 106.10 106.10 134,137
Aug 9, 2024 106.70 109.10 106.70 107.80 107.80 94,249
Aug 8, 2024 106.50 106.60 103.80 106.60 106.60 113,676
Aug 7, 2024 105.10 108.70 105.10 107.40 107.40 196,005
Aug 6, 2024 106.00 108.50 102.60 103.00 103.00 193,034
Aug 5, 2024 103.30 105.30 99.60 104.80 104.80 292,157
Aug 2, 2024 109.20 109.25 106.60 107.10 107.10 163,816
Aug 1, 2024 113.40 113.40 109.20 109.40 109.40 210,373
Jul 31, 2024 115.00 116.70 113.40 113.40 113.40 150,486
Jul 30, 2024 113.90 114.80 113.50 114.80 114.80 74,908
Jul 29, 2024 114.20 114.90 113.40 113.90 113.90 98,956
Jul 26, 2024 111.80 114.00 111.60 113.60 113.60 99,815
Jul 25, 2024 111.00 111.80 110.00 111.70 111.70 121,301
Jul 24, 2024 113.60 113.60 111.90 112.40 112.40 95,752
Jul 23, 2024 113.10 113.20 111.40 112.20 112.20 93,311
Jul 22, 2024 110.70 113.30 110.70 112.60 112.60 171,049
Jul 19, 2024 112.00 112.30 110.10 110.60 110.60 184,056
Jul 18, 2024 114.70 114.90 112.10 112.70 112.70 239,306
Jul 17, 2024 115.40 115.40 113.00 114.60 114.60 77,925
Jul 16, 2024 112.50 115.40 111.30 115.40 115.40 151,340
Jul 15, 2024 113.80 114.00 111.40 112.50 112.50 155,194
Jul 12, 2024 113.00 113.90 110.60 113.90 113.90 366,156
Jul 11, 2024 110.40 112.80 109.60 112.80 112.80 132,262
Jul 10, 2024 112.20 112.40 109.50 109.80 109.80 165,348
Jul 9, 2024 114.80 115.20 112.00 112.20 112.20 181,808
Jul 8, 2024 111.40 114.50 110.90 114.30 114.30 162,025
Jul 5, 2024 111.90 113.10 111.20 111.30 111.30 165,159
Jul 4, 2024 110.00 111.50 109.60 111.20 111.20 111,802
Jul 3, 2024 110.50 111.10 109.60 110.00 110.00 140,349
Jul 2, 2024 111.00 111.30 108.90 110.00 110.00 149,025
Jul 1, 2024 111.20 111.90 110.50 110.80 110.80 167,870
Jun 28, 2024 115.00 115.00 109.30 109.50 109.50 392,028
Jun 27, 2024 114.90 115.10 113.80 114.40 114.40 85,932
Jun 26, 2024 114.30 115.90 113.10 114.60 114.60 101,965
Jun 25, 2024 116.00 116.00 114.20 114.40 114.40 98,216
Jun 24, 2024 115.40 115.70 113.60 115.70 115.70 115,256
Jun 20, 2024 113.70 116.00 113.40 115.40 115.40 192,552
Jun 19, 2024 115.80 115.80 113.60 113.70 113.70 99,888
Jun 18, 2024 117.20 117.80 115.10 115.90 115.90 160,446
Jun 17, 2024 116.60 117.50 115.70 116.80 116.80 110,670
Jun 14, 2024 119.80 120.50 115.90 116.60 116.60 236,977
Jun 13, 2024 122.30 122.70 119.60 119.80 119.80 120,919
Jun 12, 2024 119.90 122.60 119.60 122.30 122.30 263,648
Jun 11, 2024 119.00 121.00 118.40 119.60 119.60 253,533
Jun 10, 2024 115.60 118.50 115.50 118.50 118.50 157,916
Jun 7, 2024 117.60 117.90 115.10 116.20 116.20 144,412
Jun 5, 2024 117.10 118.30 116.60 117.60 117.60 113,647
Jun 4, 2024 117.50 119.30 116.10 116.50 116.50 226,756
Jun 3, 2024 118.60 119.50 116.10 117.50 117.50 198,475
May 31, 2024 114.60 117.50 113.80 117.50 117.50 579,919
May 30, 2024 112.70 115.00 112.10 114.60 114.60 122,787
May 29, 2024 114.30 114.40 112.10 113.00 113.00 220,815
May 28, 2024 115.80 117.40 114.60 114.80 114.80 526,491
May 27, 2024 116.00 116.70 114.60 115.80 115.80 128,875
May 24, 2024 115.50 115.90 113.10 115.10 115.10 185,843
May 23, 2024 113.50 117.10 112.70 116.20 116.20 328,805
May 22, 2024 110.80 113.00 110.50 112.10 112.10 196,808
May 21, 2024 110.00 111.50 109.00 110.80 110.80 244,568
May 20, 2024 112.20 113.20 110.10 110.20 110.20 214,887
May 17, 2024 1.75 Dividend
May 17, 2024 109.60 112.40 108.60 112.40 112.40 330,125
May 16, 2024 109.50 111.10 109.10 110.60 108.85 264,762
May 15, 2024 108.60 110.20 107.80 109.50 107.77 150,943
May 14, 2024 105.50 109.20 105.20 108.60 106.88 237,852
May 13, 2024 105.40 106.20 104.60 105.50 103.83 227,329
May 10, 2024 104.40 106.80 104.40 105.20 103.54 329,156
May 8, 2024 103.80 105.00 103.00 103.60 101.96 132,257
May 7, 2024 103.70 104.70 102.90 103.80 102.16 143,294
May 6, 2024 103.40 105.20 102.80 103.20 101.57 171,053
May 3, 2024 101.50 104.00 101.20 102.80 101.17 177,695
May 2, 2024 101.90 102.00 100.00 100.50 98.91 237,410
Apr 30, 2024 102.90 103.10 100.40 101.90 100.29 143,456
Apr 29, 2024 101.50 102.90 100.10 102.90 101.27 270,741
Apr 26, 2024 98.15 103.20 97.90 101.60 99.99 647,211
Apr 25, 2024 95.00 101.50 93.50 95.40 93.89 1,976,312
Apr 24, 2024 110.80 111.00 107.90 107.90 106.19 217,874
Apr 23, 2024 109.70 110.60 109.20 110.50 108.75 218,885
Apr 22, 2024 108.70 109.90 107.90 108.90 107.18 157,489
Apr 19, 2024 107.90 109.00 107.20 108.30 106.59 168,046
Apr 18, 2024 108.70 110.00 107.50 109.80 108.06 227,046
Apr 17, 2024 108.40 111.00 108.40 108.70 106.98 250,477
Apr 16, 2024 108.00 109.40 107.20 108.40 106.68 226,029
Apr 15, 2024 110.30 112.30 109.30 110.00 108.26 273,927
Apr 12, 2024 112.20 114.40 109.30 109.50 107.77 626,594
Apr 11, 2024 115.00 115.50 109.60 110.60 108.85 1,433,645
Apr 10, 2024 122.20 123.20 120.80 121.30 119.38 156,043
Apr 9, 2024 123.20 123.20 120.60 121.70 119.77 188,002
Apr 8, 2024 122.20 123.40 121.30 123.40 121.45 152,930
Apr 5, 2024 122.00 123.50 121.20 122.20 120.27 145,967
Apr 4, 2024 125.00 125.20 122.90 123.60 121.64 198,325
Apr 3, 2024 123.20 125.40 123.10 125.00 123.02 155,335
Apr 2, 2024 128.10 128.20 123.00 123.20 121.25 256,968
Mar 28, 2024 126.50 129.64 126.50 128.08 126.05 211,253
Mar 27, 2024 125.82 128.50 125.54 125.62 123.63 217,880
Mar 26, 2024 124.70 126.08 123.54 125.82 123.83 210,602
Mar 25, 2024 125.24 125.68 122.60 124.70 122.73 258,531
Mar 22, 2024 127.16 128.00 125.16 125.82 123.83 247,388
Mar 21, 2024 127.40 129.20 126.40 128.56 126.53 388,595
Mar 20, 2024 124.28 126.56 123.22 126.16 124.16 333,926
Mar 19, 2024 124.00 124.90 122.30 124.48 122.51 198,018
Mar 18, 2024 124.00 126.32 122.52 124.14 122.18 1,177,698
Mar 15, 2024 124.42 125.64 123.20 124.68 122.71 199,585
Mar 14, 2024 121.22 124.96 121.22 124.42 122.45 296,160
Mar 13, 2024 122.08 122.80 120.90 121.22 119.30 221,666
Mar 12, 2024 122.38 122.38 119.40 122.08 120.15 472,090
Mar 11, 2024 122.68 122.68 119.78 121.38 119.46 461,409
Mar 8, 2024 122.24 124.36 121.22 124.00 122.04 281,044
Mar 7, 2024 119.00 122.74 117.06 122.24 120.31 458,864
Mar 6, 2024 122.00 122.88 120.14 122.56 120.62 1,326,549
Mar 5, 2024 124.00 124.72 122.12 122.38 120.44 246,693
Mar 4, 2024 128.00 128.46 123.00 124.06 122.10 353,446
Mar 1, 2024 127.10 129.12 127.10 127.94 125.92 405,503
Feb 29, 2024 126.00 126.56 123.38 126.56 124.56 813,585
Feb 28, 2024 124.40 125.68 124.02 125.68 123.69 310,414
Feb 27, 2024 123.40 125.32 122.40 124.92 122.94 372,416
Feb 26, 2024 123.80 124.48 123.06 123.50 121.55 278,922
Feb 23, 2024 121.96 123.98 121.74 123.80 121.84 382,756
Feb 22, 2024 122.00 123.66 121.12 121.96 120.03 403,420
Feb 21, 2024 118.80 121.92 118.08 120.92 119.01 591,730
Feb 20, 2024 117.00 118.98 115.76 117.16 115.31 1,077,231
Feb 19, 2024 111.24 112.64 110.44 111.56 109.79 573,024
Feb 16, 2024 112.00 112.86 110.90 111.64 109.87 353,836
Feb 15, 2024 112.44 112.58 109.18 111.46 109.70 557,786
Feb 14, 2024 109.28 111.86 107.74 111.58 109.81 277,268
Feb 13, 2024 109.82 111.06 108.10 109.12 107.39 1,237,964
Feb 12, 2024 109.80 109.88 105.84 109.16 107.43 634,611
Feb 9, 2024 109.30 110.84 108.58 110.18 108.44 802,885
Feb 8, 2024 99.00 109.74 99.00 109.24 107.51 2,815,354
Feb 7, 2024 95.95 96.02 94.50 95.16 93.65 230,940
Feb 6, 2024 96.24 96.40 93.78 95.95 94.43 218,608
Feb 5, 2024 95.99 96.99 95.00 95.58 94.07 243,796
Feb 2, 2024 94.70 96.41 92.99 95.99 94.47 456,148
Feb 1, 2024 92.46 93.86 91.60 93.46 91.98 318,575
Jan 31, 2024 93.06 93.50 92.00 92.75 91.28 336,727
Jan 30, 2024 94.24 94.91 92.78 93.06 91.59 243,985
Jan 29, 2024 94.40 94.63 92.50 94.10 92.61 292,681
Jan 26, 2024 94.36 94.96 92.66 94.40 92.91 151,946
Jan 25, 2024 93.42 94.40 92.76 94.36 92.87 160,250
Jan 24, 2024 93.07 94.62 92.97 93.42 91.94 222,092
Jan 23, 2024 92.90 93.50 91.98 92.34 90.88 222,983
Jan 22, 2024 91.99 92.99 91.82 92.90 91.43 200,113
Jan 19, 2024 93.45 93.45 91.00 91.00 89.56 184,024
Jan 18, 2024 92.50 93.49 92.13 92.53 91.07 192,339
Jan 17, 2024 92.80 92.80 91.51 92.33 90.87 238,782
Jan 16, 2024 93.00 93.82 92.62 93.28 91.80 202,563
Jan 15, 2024 93.96 94.51 93.78 93.90 92.41 208,281
Jan 12, 2024 95.54 97.90 95.50 97.70 96.15 246,854
Jan 11, 2024 97.19 97.46 95.22 95.54 94.03 186,499
Jan 10, 2024 96.02 97.28 94.41 96.10 94.58 226,984
Jan 9, 2024 96.00 96.22 93.83 95.99 94.47 356,094
Jan 8, 2024 95.00 95.56 92.75 95.45 93.94 326,190
Jan 5, 2024 96.19 96.19 94.45 94.62 93.12 175,345
Jan 4, 2024 96.26 97.05 95.92 96.48 94.95 279,725
Jan 3, 2024 100.00 100.28 95.72 96.26 94.74 475,158
Jan 2, 2024 102.24 102.90 99.90 100.22 98.63 552,524
Dec 29, 2023 102.08 103.10 101.50 101.88 100.27 251,801
Dec 28, 2023 101.00 102.08 100.62 102.08 100.46 185,994
Dec 27, 2023 101.38 102.50 100.24 100.80 99.21 248,883
Dec 22, 2023 101.14 101.60 100.12 100.96 99.36 187,573
Dec 21, 2023 98.61 101.14 97.41 101.14 99.54 233,909
Dec 20, 2023 99.15 99.90 98.38 99.59 98.01 167,426
Dec 19, 2023 96.95 99.76 96.95 99.15 97.58 223,824
Dec 18, 2023 98.26 98.53 96.58 96.95 95.42 278,597
Dec 15, 2023 98.20 100.68 98.20 99.11 97.54 674,917
Dec 14, 2023 94.00 97.51 94.00 97.51 95.97 607,547
Dec 13, 2023 92.50 93.39 91.53 92.13 90.67 275,423
Dec 12, 2023 92.95 93.88 90.76 92.65 91.18 479,636
Dec 11, 2023 91.26 92.95 90.84 92.95 91.48 246,961
Dec 8, 2023 89.69 91.94 89.69 91.26 89.82 283,420
Dec 7, 2023 89.50 90.32 87.75 89.69 88.27 310,433
Dec 6, 2023 89.00 90.13 88.16 89.77 88.35 245,012
Dec 5, 2023 88.22 89.80 87.41 88.88 87.47 220,451
Dec 4, 2023 87.87 89.20 87.33 88.22 86.82 249,278
Dec 1, 2023 87.30 88.75 86.51 87.87 86.48 531,508
Nov 30, 2023 88.00 88.30 86.03 86.03 84.67 513,051
Nov 29, 2023 85.84 88.15 85.69 88.03 86.64 216,253
Nov 28, 2023 85.72 86.09 84.35 85.84 84.48 203,021
Nov 27, 2023 86.47 86.91 85.48 85.72 84.36 212,533
Nov 24, 2023 86.44 87.55 86.15 86.47 85.10 189,306
Nov 23, 2023 86.00 87.48 85.90 86.44 85.07 206,150
Nov 22, 2023 86.00 87.28 85.85 86.00 84.64 244,186
Nov 21, 2023 84.52 86.39 84.52 86.04 84.68 270,858
Nov 20, 2023 3.24 Dividend
Nov 20, 2023 86.03 86.03 84.26 84.51 83.17 292,119
Nov 17, 2023 84.60 87.10 84.60 86.43 81.87 288,062
Nov 16, 2023 86.47 87.33 84.56 84.56 80.10 336,271
Nov 15, 2023 85.76 88.21 84.64 86.47 81.91 401,695
Nov 14, 2023 80.75 84.86 80.52 84.86 80.39 366,349
Nov 13, 2023 79.00 81.62 78.36 80.75 76.49 584,336
Nov 10, 2023 79.95 80.49 78.60 78.67 74.52 384,440
Nov 9, 2023 77.80 81.20 77.29 80.38 76.14 319,059
Nov 8, 2023 80.00 80.10 76.26 77.39 73.31 678,021
Nov 7, 2023 77.78 83.69 77.60 80.11 75.89 1,332,994
Nov 6, 2023 76.67 77.66 75.41 76.11 72.10 384,781

Related Tickers