Maven Wireless Sweden AB (Publ) (STO:MAVEN)
Sweden · Delayed Price · Currency is SEK 6.70
0.00 (0.00%)
Oct 31, 2025, 9:09 AM CET
STO:MAVEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 141 |
| Oct 30, 2025 | 6.60 | 6.72 | 6.36 | 6.70 | 6.70 | 0.60% | 11,052 |
| Oct 29, 2025 | 6.80 | 6.80 | 6.54 | 6.66 | 6.66 | -3.20% | 3,005 |
| Oct 28, 2025 | 6.50 | 6.90 | 6.40 | 6.88 | 6.88 | 4.24% | 3,883 |
| Oct 27, 2025 | 6.50 | 6.92 | 6.50 | 6.60 | 6.60 | -4.07% | 11,145 |
| Oct 24, 2025 | 6.50 | 7.00 | 6.50 | 6.88 | 6.88 | 1.78% | 8,843 |
| Oct 23, 2025 | 6.52 | 6.76 | 6.50 | 6.76 | 6.76 | 3.05% | 3,610 |
| Oct 22, 2025 | 6.80 | 6.80 | 6.20 | 6.56 | 6.56 | -2.38% | 59,255 |
| Oct 21, 2025 | 6.72 | 6.72 | 6.54 | 6.72 | 6.72 | -0.30% | 7,096 |
| Oct 20, 2025 | 6.70 | 6.96 | 6.70 | 6.74 | 6.74 | -5.34% | 8,114 |
| Oct 17, 2025 | 7.00 | 7.14 | 6.58 | 7.12 | 7.12 | 1.71% | 23,939 |
| Oct 16, 2025 | 7.16 | 7.48 | 6.94 | 7.00 | 7.00 | -2.23% | 8,880 |
| Oct 15, 2025 | 7.60 | 7.60 | 7.16 | 7.16 | 7.16 | -4.79% | 14,385 |
| Oct 14, 2025 | 7.80 | 8.48 | 7.52 | 7.52 | 7.52 | -2.08% | 13,672 |
| Oct 13, 2025 | 7.94 | 7.94 | 7.68 | 7.68 | 7.68 | -1.29% | 1,129 |
| Oct 10, 2025 | 7.80 | 8.18 | 7.78 | 7.78 | 7.78 | -5.12% | 18,326 |
| Oct 9, 2025 | 7.74 | 8.26 | 7.56 | 8.20 | 8.20 | 2.50% | 2,740 |
| Oct 8, 2025 | 7.68 | 8.08 | 7.56 | 8.00 | 8.00 | -3.38% | 22,818 |
| Oct 7, 2025 | 8.14 | 8.44 | 7.50 | 8.28 | 8.28 | 0.24% | 45,168 |
| Oct 6, 2025 | 8.50 | 8.50 | 7.76 | 8.26 | 8.26 | -24.57% | 163,645 |
| Oct 3, 2025 | 7.60 | 10.95 | 7.22 | 10.95 | 10.95 | 36.53% | 142,603 |
| Oct 2, 2025 | 7.44 | 8.04 | 7.40 | 8.02 | 8.02 | 3.89% | 10,436 |
| Oct 1, 2025 | 7.44 | 8.04 | 7.44 | 7.72 | 7.72 | 2.93% | 9,680 |
| Sep 30, 2025 | 7.64 | 7.70 | 7.50 | 7.50 | 7.50 | -3.85% | 10,068 |
| Sep 29, 2025 | 7.68 | 7.96 | 7.66 | 7.80 | 7.80 | -4.65% | 6,894 |
| Sep 26, 2025 | 8.12 | 8.20 | 7.78 | 8.18 | 8.18 | 2.76% | 1,481 |
| Sep 25, 2025 | 8.18 | 8.18 | 7.76 | 7.96 | 7.96 | 0.76% | 1,949 |
| Sep 24, 2025 | 8.12 | 8.20 | 7.90 | 7.90 | 7.90 | -0.75% | 6,077 |
| Sep 23, 2025 | 7.64 | 8.18 | 7.64 | 7.96 | 7.96 | -0.75% | 13,791 |
| Sep 22, 2025 | 7.82 | 8.30 | 7.80 | 8.02 | 8.02 | - | 12,121 |
| Sep 19, 2025 | 8.00 | 8.04 | 7.84 | 8.02 | 8.02 | 0.25% | 2,760 |
| Sep 18, 2025 | 8.26 | 8.26 | 7.98 | 8.00 | 8.00 | -3.15% | 2,852 |
| Sep 17, 2025 | 8.20 | 8.26 | 7.80 | 8.26 | 8.26 | 0.73% | 4,776 |
| Sep 16, 2025 | 8.50 | 8.50 | 8.04 | 8.20 | 8.20 | -2.15% | 6,083 |
| Sep 15, 2025 | 8.00 | 8.38 | 7.90 | 8.38 | 8.38 | 4.49% | 15,394 |
| Sep 12, 2025 | 7.98 | 8.20 | 7.98 | 8.02 | 8.02 | 0.25% | 8,071 |
| Sep 11, 2025 | 8.04 | 8.80 | 7.92 | 8.00 | 8.00 | -1.23% | 46,626 |
| Sep 10, 2025 | 8.30 | 8.32 | 8.08 | 8.10 | 8.10 | -2.41% | 18,324 |
| Sep 9, 2025 | 8.30 | 8.40 | 8.12 | 8.30 | 8.30 | 2.22% | 37,444 |
| Sep 8, 2025 | 8.14 | 8.28 | 8.12 | 8.12 | 8.12 | -1.69% | 8,736 |
| Sep 5, 2025 | 8.34 | 8.34 | 8.24 | 8.26 | 8.26 | -3.05% | 8,295 |
| Sep 4, 2025 | 8.30 | 8.52 | 8.18 | 8.52 | 8.52 | 3.15% | 4,101 |
| Sep 3, 2025 | 8.60 | 8.60 | 8.10 | 8.26 | 8.26 | -5.71% | 39,960 |
| Sep 2, 2025 | 8.62 | 8.84 | 8.56 | 8.76 | 8.76 | -2.23% | 12,168 |
| Sep 1, 2025 | 9.30 | 9.30 | 8.68 | 8.96 | 8.96 | -4.27% | 16,830 |
| Aug 29, 2025 | 9.10 | 9.36 | 8.50 | 9.36 | 9.36 | 4.46% | 27,074 |
| Aug 28, 2025 | 9.24 | 9.46 | 8.82 | 8.96 | 8.96 | -3.03% | 5,885 |
| Aug 27, 2025 | 9.48 | 9.48 | 9.10 | 9.24 | 9.24 | -0.22% | 4,704 |
| Aug 26, 2025 | 9.74 | 9.74 | 9.26 | 9.26 | 9.26 | -2.32% | 539 |
| Aug 25, 2025 | 9.76 | 9.76 | 9.20 | 9.48 | 9.48 | -2.07% | 8,930 |