Stockholm - Delayed Quote SEK

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

Compare
96.35
+2.15
+(2.28%)
At close: January 14 at 5:29:50 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202594.2596.8594.1096.3596.35133,782
Jan 13, 202596.6596.6594.0594.2094.20300,752
Jan 10, 202598.0098.4596.6096.7596.75169,845
Jan 9, 202597.6097.8096.2097.3097.30139,441
Jan 8, 202598.6599.4097.2597.6097.60133,479
Jan 7, 202598.85100.7098.4098.8098.80262,131
Jan 3, 202599.1099.7598.6598.9098.90150,841
Jan 2, 202597.4599.4597.4599.2099.20167,318
Dec 30, 202497.1597.5596.6597.1597.15115,253
Dec 27, 202496.1598.4596.1597.4097.40166,137
Dec 23, 202495.4596.9593.7596.0096.00257,064
Dec 20, 202494.5096.4593.6096.3096.30209,371
Dec 19, 202495.4096.6094.2094.6094.60314,960
Dec 18, 202495.0097.1095.0096.9096.90172,231
Dec 17, 202496.3097.1594.6594.8094.80234,019
Dec 16, 202496.0596.9095.6596.6096.60184,151
Dec 13, 202498.3599.2096.0596.0596.05156,414
Dec 12, 202498.5599.5598.1098.4098.40249,615
Dec 11, 202499.00100.2098.4598.9598.95172,241
Dec 10, 202499.00100.2097.6099.6599.65319,801
Dec 9, 2024100.80101.8099.70100.00100.00188,705
Dec 6, 2024100.00101.0099.40100.80100.80226,579
Dec 5, 2024100.60101.2099.50100.00100.00241,114
Dec 4, 202497.60101.0097.60100.40100.40288,828
Dec 3, 202499.2099.2095.6597.5097.50388,029
Dec 2, 202496.1599.6095.8599.3599.35247,747
Nov 29, 2024 1.75 Dividend
Nov 29, 202497.5097.7595.5096.7596.75319,942
Nov 28, 202498.0098.7097.4598.0596.30117,475
Nov 27, 202496.3597.8595.8597.7095.96283,586
Nov 26, 202497.0097.1095.6596.6094.88190,954
Nov 25, 202497.0097.9095.7597.4095.66298,169
Nov 22, 202495.7096.6594.9096.6094.88268,206
Nov 21, 202495.7596.0093.7095.5593.84361,469
Nov 20, 202497.9098.3095.6595.7594.04254,197
Nov 19, 202499.50100.3096.1597.5595.81339,056
Nov 18, 202498.0599.4597.4599.4597.68171,739
Nov 15, 2024101.00101.0098.0098.1596.40138,213
Nov 14, 202498.10101.2098.10101.0099.20183,769
Nov 13, 202498.6099.7597.2598.5096.74302,986
Nov 12, 2024100.00100.5098.2598.6096.84269,467
Nov 11, 202499.95102.8099.95100.8099.00324,274
Nov 8, 2024100.40101.5097.4599.8098.02921,608
Nov 7, 2024101.80102.7096.00100.0098.221,924,535
Nov 6, 2024110.00112.80109.70110.40108.43219,227
Nov 5, 2024115.40115.80109.20109.50107.55320,421
Nov 4, 2024112.10115.50111.70115.30113.24207,156
Nov 1, 2024112.80114.80112.10112.10110.1055,529
Oct 31, 2024111.90113.40111.10113.00110.98359,757
Oct 30, 2024115.50115.70111.40112.80110.79376,898
Oct 29, 2024115.90117.10115.10115.60113.54269,197
Oct 28, 2024112.50115.90112.50115.50113.44393,702
Oct 25, 2024109.70112.40109.50112.40110.39210,344
Oct 24, 2024108.80110.80108.70109.70107.74135,459
Oct 23, 2024109.00109.80107.80108.80106.86119,279
Oct 22, 2024108.70109.90106.60109.50107.55118,940
Oct 21, 2024108.80110.20108.20108.70106.76107,748
Oct 18, 2024109.00110.90108.50108.90106.96134,274
Oct 17, 2024107.20110.00106.40109.00107.05138,743
Oct 16, 2024107.00107.80105.50107.20105.29110,648
Oct 15, 2024105.50107.90104.50107.50105.58276,058
Oct 14, 2024110.70111.30104.70105.40103.52325,053
Oct 11, 2024109.00110.50108.40110.40108.4393,295
Oct 10, 2024110.20111.00108.20109.00107.05131,356
Oct 9, 2024109.30110.20108.40110.20108.2398,195
Oct 8, 2024109.20110.10108.40109.30107.3573,855
Oct 7, 2024110.20110.70108.20110.10108.13107,531
Oct 4, 2024109.10110.50108.50110.20108.23171,836
Oct 3, 2024111.00111.40108.50109.10107.15135,509
Oct 2, 2024113.10113.80109.90110.40108.43137,235
Oct 1, 2024114.00115.70112.60113.10111.08342,201
Sep 30, 2024115.70116.20113.80114.20112.16247,483
Sep 27, 2024115.30116.40114.00115.70113.63113,530
Sep 26, 2024114.00116.60113.00115.90113.83223,470
Sep 25, 2024110.60112.90110.10112.60110.59181,346
Sep 24, 2024114.00114.00109.80110.60108.63112,460
Sep 23, 2024111.10112.50109.20112.40110.39195,414
Sep 20, 2024115.20115.30110.20110.80108.82219,511
Sep 19, 2024113.40115.40113.40115.20113.14188,377
Sep 18, 2024112.00113.30110.80113.10111.08146,045
Sep 17, 2024111.10112.40110.30112.00110.00103,703
Sep 16, 2024111.00112.40110.20111.00109.02114,351
Sep 13, 2024109.20112.10109.20111.80109.80148,480
Sep 12, 2024107.90109.80107.90109.20107.25115,658
Sep 11, 2024109.30109.80105.90106.60104.70148,514
Sep 10, 2024108.50110.50107.70108.70106.76117,343
Sep 9, 2024106.70108.70106.70108.20106.2780,086
Sep 6, 2024111.40111.40106.60106.60104.70191,276
Sep 5, 2024110.30111.90108.90111.40109.41148,447
Sep 4, 2024108.80111.20107.70110.30108.33173,745
Sep 3, 2024111.10112.50109.80110.50108.53342,806
Sep 2, 2024113.40113.40110.00111.00109.02159,355
Aug 30, 2024111.20113.70111.00113.40111.38181,665
Aug 29, 2024111.40112.50110.90111.20109.22106,006
Aug 28, 2024109.80112.00109.30111.40109.41108,251
Aug 27, 2024110.50110.50108.00109.80107.84140,601
Aug 26, 2024111.60111.60109.50110.90108.92150,197
Aug 23, 2024109.20111.70108.20111.50109.51128,947
Aug 22, 2024109.00110.50108.60109.80107.8465,642
Aug 21, 2024111.60111.70108.50109.20107.25126,977
Aug 20, 2024112.00113.30111.10111.60109.61137,574
Aug 19, 2024107.00112.00106.50111.60109.61216,714
Aug 16, 2024113.50114.90106.20107.00105.09394,037
Aug 15, 202499.00113.7099.00112.70110.69607,950
Aug 14, 2024107.00108.80106.50107.80105.88196,823
Aug 13, 2024106.40107.00104.80107.00105.09186,580
Aug 12, 2024109.00109.70105.80106.10104.21134,137
Aug 9, 2024106.70109.10106.70107.80105.8894,249
Aug 8, 2024106.50106.60103.80106.60104.70113,676
Aug 7, 2024105.10108.70105.10107.40105.48196,005
Aug 6, 2024106.00108.50102.60103.00101.16193,034
Aug 5, 2024103.30105.3099.60104.80102.93292,157
Aug 2, 2024109.20109.25106.60107.10105.19163,816
Aug 1, 2024113.40113.40109.20109.40107.45210,373
Jul 31, 2024115.00116.70113.40113.40111.38150,486
Jul 30, 2024113.90114.80113.50114.80112.7574,908
Jul 29, 2024114.20114.90113.40113.90111.8798,956
Jul 26, 2024111.80114.00111.60113.60111.5799,815
Jul 25, 2024111.00111.80110.00111.70109.71121,301
Jul 24, 2024113.60113.60111.90112.40110.3995,752
Jul 23, 2024113.10113.20111.40112.20110.2093,311
Jul 22, 2024110.70113.30110.70112.60110.59171,049
Jul 19, 2024112.00112.30110.10110.60108.63184,056
Jul 18, 2024114.70114.90112.10112.70110.69239,306
Jul 17, 2024115.40115.40113.00114.60112.5577,925
Jul 16, 2024112.50115.40111.30115.40113.34151,340
Jul 15, 2024113.80114.00111.40112.50110.49155,194
Jul 12, 2024113.00113.90110.60113.90111.87366,156
Jul 11, 2024110.40112.80109.60112.80110.79132,262
Jul 10, 2024112.20112.40109.50109.80107.84165,348
Jul 9, 2024114.80115.20112.00112.20110.20181,808
Jul 8, 2024111.40114.50110.90114.30112.26162,025
Jul 5, 2024111.90113.10111.20111.30109.31165,159
Jul 4, 2024110.00111.50109.60111.20109.22111,802
Jul 3, 2024110.50111.10109.60110.00108.04140,349
Jul 2, 2024111.00111.30108.90110.00108.04149,025
Jul 1, 2024111.20111.90110.50110.80108.82167,870
Jun 28, 2024115.00115.00109.30109.50107.55392,028
Jun 27, 2024114.90115.10113.80114.40112.3685,932
Jun 26, 2024114.30115.90113.10114.60112.55101,965
Jun 25, 2024116.00116.00114.20114.40112.3698,216
Jun 24, 2024115.40115.70113.60115.70113.63115,256
Jun 20, 2024113.70116.00113.40115.40113.34192,552
Jun 19, 2024115.80115.80113.60113.70111.6799,888
Jun 18, 2024117.20117.80115.10115.90113.83160,446
Jun 17, 2024116.60117.50115.70116.80114.72110,670
Jun 14, 2024119.80120.50115.90116.60114.52236,977
Jun 13, 2024122.30122.70119.60119.80117.66120,919
Jun 12, 2024119.90122.60119.60122.30120.12263,648
Jun 11, 2024119.00121.00118.40119.60117.47253,533
Jun 10, 2024115.60118.50115.50118.50116.39157,916
Jun 7, 2024117.60117.90115.10116.20114.13144,412
Jun 5, 2024117.10118.30116.60117.60115.50113,647
Jun 4, 2024117.50119.30116.10116.50114.42226,756
Jun 3, 2024118.60119.50116.10117.50115.40198,475
May 31, 2024114.60117.50113.80117.50115.40579,919
May 30, 2024112.70115.00112.10114.60112.55122,787
May 29, 2024114.30114.40112.10113.00110.98220,815
May 28, 2024115.80117.40114.60114.80112.75526,491
May 27, 2024116.00116.70114.60115.80113.73128,875
May 24, 2024115.50115.90113.10115.10113.05185,843
May 23, 2024113.50117.10112.70116.20114.13328,805
May 22, 2024110.80113.00110.50112.10110.10196,808
May 21, 2024110.00111.50109.00110.80108.82244,568
May 20, 2024112.20113.20110.10110.20108.23214,887
May 17, 2024 1.75 Dividend
May 17, 2024109.60112.40108.60112.40110.39330,125
May 16, 2024109.50111.10109.10110.60106.91264,762
May 15, 2024108.60110.20107.80109.50105.84150,943
May 14, 2024105.50109.20105.20108.60104.97237,852
May 13, 2024105.40106.20104.60105.50101.98227,329
May 10, 2024104.40106.80104.40105.20101.69329,156
May 8, 2024103.80105.00103.00103.60100.14132,257
May 7, 2024103.70104.70102.90103.80100.33143,294
May 6, 2024103.40105.20102.80103.2099.75171,053
May 3, 2024101.50104.00101.20102.8099.37177,695
May 2, 2024101.90102.00100.00100.5097.14237,410
Apr 30, 2024102.90103.10100.40101.9098.50143,456
Apr 29, 2024101.50102.90100.10102.9099.46270,741
Apr 26, 202498.15103.2097.90101.6098.21647,211
Apr 25, 202495.00101.5093.5095.4092.211,976,312
Apr 24, 2024110.80111.00107.90107.90104.30217,874
Apr 23, 2024109.70110.60109.20110.50106.81218,885
Apr 22, 2024108.70109.90107.90108.90105.26157,489
Apr 19, 2024107.90109.00107.20108.30104.68168,046
Apr 18, 2024108.70110.00107.50109.80106.13227,046
Apr 17, 2024108.40111.00108.40108.70105.07250,477
Apr 16, 2024108.00109.40107.20108.40104.78226,029
Apr 15, 2024110.30112.30109.30110.00106.33273,927
Apr 12, 2024112.20114.40109.30109.50105.84626,594
Apr 11, 2024115.00115.50109.60110.60106.911,433,645
Apr 10, 2024122.20123.20120.80121.30117.25156,043
Apr 9, 2024123.20123.20120.60121.70117.64188,002
Apr 8, 2024122.20123.40121.30123.40119.28152,930
Apr 5, 2024122.00123.50121.20122.20118.12145,967
Apr 4, 2024125.00125.20122.90123.60119.47198,325
Apr 3, 2024123.20125.40123.10125.00120.83155,335
Apr 2, 2024128.10128.20123.00123.20119.09256,968
Mar 28, 2024126.50129.64126.50128.08123.80211,253
Mar 27, 2024125.82128.50125.54125.62121.43217,880
Mar 26, 2024124.70126.08123.54125.82121.62210,602
Mar 25, 2024125.24125.68122.60124.70120.54258,531
Mar 22, 2024127.16128.00125.16125.82121.62247,388
Mar 21, 2024127.40129.20126.40128.56124.27388,595
Mar 20, 2024124.28126.56123.22126.16121.95333,926
Mar 19, 2024124.00124.90122.30124.48120.32198,018
Mar 18, 2024124.00126.32122.52124.14120.001,177,698
Mar 15, 2024124.42125.64123.20124.68120.52199,585
Mar 14, 2024121.22124.96121.22124.42120.27296,160
Mar 13, 2024122.08122.80120.90121.22117.17221,666
Mar 12, 2024122.38122.38119.40122.08118.00472,090
Mar 11, 2024122.68122.68119.78121.38117.33461,409
Mar 8, 2024122.24124.36121.22124.00119.86281,044
Mar 7, 2024119.00122.74117.06122.24118.16458,864
Mar 6, 2024122.00122.88120.14122.56118.471,326,549
Mar 5, 2024124.00124.72122.12122.38118.29246,693
Mar 4, 2024128.00128.46123.00124.06119.92353,446
Mar 1, 2024127.10129.12127.10127.94123.67405,503
Feb 29, 2024126.00126.56123.38126.56122.33813,585
Feb 28, 2024124.40125.68124.02125.68121.48310,414
Feb 27, 2024123.40125.32122.40124.92120.75372,416
Feb 26, 2024123.80124.48123.06123.50119.38278,922
Feb 23, 2024121.96123.98121.74123.80119.67382,756
Feb 22, 2024122.00123.66121.12121.96117.89403,420
Feb 21, 2024118.80121.92118.08120.92116.88591,730
Feb 20, 2024117.00118.98115.76117.16113.251,077,231
Feb 19, 2024111.24112.64110.44111.56107.84573,024
Feb 16, 2024112.00112.86110.90111.64107.91353,836
Feb 15, 2024112.44112.58109.18111.46107.74557,786
Feb 14, 2024109.28111.86107.74111.58107.85277,268
Feb 13, 2024109.82111.06108.10109.12105.481,237,964
Feb 12, 2024109.80109.88105.84109.16105.52634,611
Feb 9, 2024109.30110.84108.58110.18106.50802,885
Feb 8, 202499.00109.7499.00109.24105.592,815,354
Feb 7, 202495.9596.0294.5095.1691.98230,940
Feb 6, 202496.2496.4093.7895.9592.75218,608
Feb 5, 202495.9996.9995.0095.5892.39243,796
Feb 2, 202494.7096.4192.9995.9992.79456,148
Feb 1, 202492.4693.8691.6093.4690.34318,575
Jan 31, 202493.0693.5092.0092.7589.65336,727
Jan 30, 202494.2494.9192.7893.0689.95243,985
Jan 29, 202494.4094.6392.5094.1090.96292,681
Jan 26, 202494.3694.9692.6694.4091.25151,946
Jan 25, 202493.4294.4092.7694.3691.21160,250
Jan 24, 202493.0794.6292.9793.4290.30222,092
Jan 23, 202492.9093.5091.9892.3489.26222,983
Jan 22, 202491.9992.9991.8292.9089.80200,113
Jan 19, 202493.4593.4591.0091.0087.96184,024
Jan 18, 202492.5093.4992.1392.5389.44192,339
Jan 17, 202492.8092.8091.5192.3389.25238,782
Jan 16, 202493.0093.8292.6293.2890.17202,563
Jan 15, 202493.9694.5193.7893.9090.76208,281

Related Tickers

SSW.SG Sa SA International Holdings Ltd
0.0725
+1.40%
 
2122.HK Kidsland International Holdings Limited
0.048
+2.13%
 
TSCO.VI Tractor Supply Company
52.20
-1.68%
 
FOI-B.ST Fenix Outdoor International AG
678.00
+1.95%
 
TD.MI TrenDevice S.p.A.
0.1590
+3.58%
 
IGR.L IG Design Group plc
147.50
-0.67%
 
AZO.VI AutoZone, Inc.
3,142.00
-1.41%
 
GME.VI GameStop Corp.
30.59
-0.44%
 
ERAA.JK PT Erajaya Swasembada Tbk
380.00
+1.07%
 
CLAS-B.ST Clas Ohlson AB (publ)
204.40
-0.39%