New Wave Group AB (publ) (LON:0KIZ)
London · Delayed Price · Currency is GBP · Price in SEK 86.45
-0.20 (-0.23%)
Sep 11, 2026, 4:22 PM GMT
LON:0KIZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 86.50 | 87.15 | 86.40 | 86.45 | 86.45 | -0.23% | 64,394 |
| Sep 10, 2026 | 87.70 | 88.05 | 86.45 | 86.65 | 86.65 | -1.48% | 3,007 |
| Sep 9, 2026 | 88.40 | 88.40 | 87.85 | 87.95 | 87.95 | -0.73% | 5,345 |
| Sep 8, 2026 | 88.40 | 88.75 | 88.40 | 88.60 | 88.60 | -0.34% | 922 |
| Sep 7, 2026 | 88.58 | 88.90 | 88.10 | 88.90 | 88.90 | 0.23% | 3,070 |
| Sep 4, 2026 | 89.75 | 89.75 | 88.33 | 88.70 | 88.70 | -1.22% | 9,463 |
| Sep 3, 2026 | 88.60 | 89.90 | 87.65 | 89.80 | 89.80 | 1.07% | 5,027 |
| Sep 2, 2026 | 87.25 | 89.80 | 87.25 | 88.85 | 88.85 | 1.08% | 15,326 |
| Sep 1, 2026 | 87.20 | 88.05 | 86.98 | 87.90 | 87.90 | 0.23% | 10,614 |
| Aug 31, 2026 | 89.35 | 89.35 | 87.65 | 87.70 | 87.70 | -2.39% | 20,404 |
| Aug 28, 2026 | 89.55 | 89.85 | 89.10 | 89.85 | 89.85 | 1.24% | 15,640 |
| Aug 27, 2026 | 87.88 | 89.15 | 87.88 | 88.75 | 88.75 | 0.91% | 9,189 |
| Aug 26, 2026 | 86.80 | 88.15 | 86.75 | 87.95 | 87.95 | 1.30% | 25,541 |
| Aug 25, 2026 | 87.25 | 87.55 | 86.83 | 86.83 | 86.83 | 0.49% | 2,689 |
| Aug 24, 2026 | 89.15 | 89.15 | 86.20 | 86.40 | 86.40 | -3.97% | 14,512 |
| Aug 21, 2026 | 90.30 | 90.50 | 89.80 | 89.98 | 89.98 | -3.51% | 30,307 |
| Aug 20, 2026 | 91.00 | 93.25 | 88.48 | 93.25 | 93.25 | 0.27% | 25,062 |
| Aug 19, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -0.29% | 183 |
| Aug 18, 2026 | 91.73 | 93.38 | 91.73 | 93.28 | 93.28 | 1.39% | 3,610 |
| Aug 17, 2026 | 91.88 | 92.15 | 91.85 | 92.00 | 92.00 | -0.22% | 26,346 |
| Aug 14, 2026 | 93.30 | 93.55 | 92.20 | 92.20 | 92.20 | -1.13% | 2,333 |
| Aug 13, 2026 | 93.00 | 93.30 | 92.95 | 93.25 | 93.25 | -0.27% | 334 |
| Aug 12, 2026 | 93.35 | 93.50 | 93.15 | 93.50 | 93.50 | -0.58% | 1,248 |
| Aug 11, 2026 | 93.15 | 94.15 | 93.15 | 94.05 | 94.05 | 1.40% | 1,341 |
| Aug 10, 2026 | 92.93 | 93.35 | 92.40 | 92.75 | 92.75 | -1.56% | 3,103 |
| Aug 7, 2026 | 93.60 | 94.50 | 93.60 | 94.22 | 94.22 | -0.43% | 363 |
| Aug 6, 2026 | 94.40 | 94.80 | 94.25 | 94.62 | 94.62 | 0.34% | 4,091 |
| Aug 5, 2026 | 94.25 | 94.40 | 94.15 | 94.30 | 94.30 | -0.37% | 13,554 |
| Aug 4, 2026 | 93.40 | 94.65 | 93.40 | 94.65 | 94.65 | 0.69% | 668 |
| Aug 3, 2026 | 94.20 | 94.50 | 93.60 | 94.00 | 94.00 | -0.69% | 216 |
| Jul 31, 2026 | 95.15 | 95.15 | 94.50 | 94.65 | 94.65 | - | 1,261 |
| Jul 30, 2026 | 94.35 | 95.30 | 94.35 | 94.65 | 94.65 | 0.11% | 352 |
| Jul 29, 2026 | 94.50 | 95.20 | 93.75 | 94.55 | 94.55 | 0.21% | 5,966 |
| Jul 28, 2026 | 93.40 | 94.35 | 93.40 | 94.35 | 94.35 | 1.02% | 2,831 |
| Jul 27, 2026 | 93.50 | 93.50 | 92.55 | 93.40 | 93.40 | 3.32% | 4,568 |
| Jul 24, 2026 | 90.75 | 91.85 | 90.40 | 90.40 | 90.40 | 0.06% | 940 |
| Jul 23, 2026 | 91.40 | 91.40 | 90.35 | 90.35 | 90.35 | -1.47% | 3,302 |
| Jul 22, 2026 | 90.93 | 91.80 | 90.93 | 91.70 | 91.70 | -0.05% | 526 |
| Jul 21, 2026 | 91.65 | 92.20 | 91.45 | 91.75 | 91.75 | - | 3,581 |
| Jul 20, 2026 | 92.50 | 92.50 | 91.75 | 91.75 | 91.75 | -1.40% | 128 |
| Jul 17, 2026 | 94.00 | 94.00 | 93.00 | 93.05 | 93.05 | -0.21% | 2,618 |
| Jul 16, 2026 | 93.15 | 93.25 | 92.85 | 93.25 | 93.25 | 0.48% | 613 |
| Jul 15, 2026 | 92.30 | 92.85 | 92.15 | 92.80 | 92.80 | 0.16% | 2,299 |
| Jul 14, 2026 | 93.30 | 93.70 | 92.33 | 92.65 | 92.65 | -0.54% | 11,242 |
| Jul 13, 2026 | 92.95 | 93.75 | 92.70 | 93.15 | 93.15 | -0.22% | 1,007 |
| Jul 10, 2026 | 93.80 | 93.80 | 92.20 | 93.35 | 93.35 | -0.48% | 2,450 |
| Jul 9, 2026 | 92.65 | 93.95 | 92.65 | 93.80 | 93.80 | 1.35% | 17,071 |
| Jul 8, 2026 | 92.95 | 92.95 | 91.70 | 92.55 | 92.55 | -2.78% | 3,213 |
| Jul 7, 2026 | 94.70 | 95.20 | 94.00 | 95.20 | 95.20 | 1.04% | 4,028 |
| Jul 6, 2026 | 96.15 | 96.15 | 94.20 | 94.22 | 94.22 | 0.34% | 7,359 |