New Wave Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	103.20	103.20	103.20	103.20	-	0.78%	156
Feb 11, 2026	103.70	103.70	102.40	102.40	102.40	-1.92%	6,248
Feb 10, 2026	105.25	105.25	103.95	104.41	104.41	1.31%	17,338
Feb 9, 2026	104.10	104.10	102.55	103.06	103.05	-0.35%	3,883
Feb 6, 2026	103.45	104.10	102.40	103.42	103.42	0.66%	16,998
Feb 5, 2026	102.30	104.20	100.80	102.74	102.74	-4.80%	12,567
Feb 4, 2026	107.40	110.80	107.00	107.92	107.92	0.88%	16,493
Feb 3, 2026	107.30	107.40	106.75	106.98	106.98	-0.14%	79,000
Feb 2, 2026	106.80	107.50	106.80	107.13	107.13	-0.18%	43,559
Jan 30, 2026	107.50	107.90	106.30	107.33	107.33	-0.09%	40,479
Jan 29, 2026	108.00	108.00	107.10	107.43	107.43	-0.99%	18,552
Jan 28, 2026	108.40	108.50	107.60	108.50	108.50	-3.64%	17,879
Jan 27, 2026	110.70	112.60	109.70	112.60	112.60	0.36%	908,492
Jan 26, 2026	111.50	112.40	111.50	112.20	112.20	-0.44%	1,100
Jan 23, 2026	113.65	113.65	112.50	112.70	112.70	-0.97%	15,710
Jan 22, 2026	114.20	114.20	113.80	113.80	113.80	2.34%	257
Jan 21, 2026	110.60	112.30	109.50	111.20	111.20	0.65%	2,122
Jan 20, 2026	110.00	111.30	109.60	110.48	110.48	-0.83%	7,646
Jan 19, 2026	111.50	111.50	111.30	111.40	111.40	-5.03%	7,113
Jan 16, 2026	117.50	118.10	116.90	117.30	117.30	-0.87%	1,819
Jan 15, 2026	117.60	118.80	117.60	118.33	118.33	0.79%	844
Jan 14, 2026	117.40	118.30	117.30	117.40	117.40	0.26%	3,266
Jan 13, 2026	117.00	117.50	117.00	117.10	117.10	-1.29%	2,088
Jan 12, 2026	120.90	121.80	118.60	118.63	118.63	4.98%	15,820
Jan 9, 2026	112.20	113.30	112.20	113.00	113.00	0.58%	683
Jan 8, 2026	112.80	113.00	111.90	112.35	112.35	-0.51%	12,581
Jan 7, 2026	112.50	113.20	112.50	112.93	112.93	0.31%	5,561
Jan 5, 2026	113.20	113.20	111.40	112.59	112.58	-1.00%	1,121
Jan 2, 2026	113.70	113.72	112.60	113.72	113.72	-0.26%	992
Dec 30, 2025	114.10	114.10	114.01	114.01	114.01	-0.16%	1,165
Dec 29, 2025	113.50	114.30	112.90	114.20	114.20	1.48%	1,634
Dec 23, 2025	113.30	113.30	112.30	112.54	112.54	-0.05%	1,503
Dec 22, 2025	112.30	112.60	111.20	112.60	112.60	-	3,344
Dec 19, 2025	112.00	112.60	111.50	112.60	112.60	-0.40%	6,146
Dec 18, 2025	112.70	113.05	111.90	113.05	113.05	-0.45%	20,853
Dec 17, 2025	113.10	113.75	113.10	113.56	113.56	0.15%	2,560
Dec 16, 2025	112.70	114.50	112.70	113.40	113.40	0.69%	60,952
Dec 15, 2025	113.25	113.25	112.62	112.62	112.62	-0.07%	692
Dec 12, 2025	112.30	113.00	112.30	112.70	112.70	1.54%	1,124
Dec 11, 2025	111.00	111.90	110.99	110.99	110.99	1.26%	11,828
Dec 10, 2025	109.61	109.61	109.61	109.61	109.61	-0.05%	347
Dec 9, 2025	109.90	110.05	109.45	109.67	109.67	-1.77%	35,804
Dec 8, 2025	111.20	112.00	110.65	111.65	111.65	0.20%	1,534
Dec 5, 2025	111.20	111.90	111.20	111.43	111.43	0.66%	2,645
Dec 4, 2025	110.60	111.20	110.00	110.70	110.70	0.46%	11,463
Dec 3, 2025	110.90	111.00	109.40	110.19	110.19	-0.84%	7,075
Dec 2, 2025	111.60	111.60	111.10	111.13	111.13	0.11%	4,552
Dec 1, 2025	111.00	111.90	111.00	111.01	111.00	-2.80%	2,007
Nov 28, 2025	114.30	114.90	114.20	114.20	112.45	0.09%	4,571
Nov 27, 2025	113.90	114.40	113.30	114.10	112.35	1.07%	432,158