Maven Wireless Sweden AB (Publ) (STO:MAVEN)
Sweden · Delayed Price · Currency is SEK 7.78
-0.42 (-5.12%)
Oct 10, 2025, 4:35 PM CET
STO:MAVEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 9.38 | 9.68 | 9.00 | 9.68 | 9.68 | 2.76% | 21,851 |
| Aug 21, 2025 | 9.94 | 9.94 | 9.12 | 9.42 | 9.42 | -2.89% | 9,076 |
| Aug 20, 2025 | 10.00 | 10.00 | 9.38 | 9.70 | 9.70 | -1.62% | 5,683 |
| Aug 19, 2025 | 10.30 | 10.30 | 9.82 | 9.86 | 9.86 | -4.27% | 17,981 |
| Aug 18, 2025 | 10.85 | 11.10 | 10.30 | 10.30 | 10.30 | -2.37% | 22,006 |
| Aug 15, 2025 | 10.50 | 10.95 | 10.50 | 10.55 | 10.55 | 1.93% | 15,641 |
| Aug 14, 2025 | 10.80 | 11.10 | 10.30 | 10.35 | 10.35 | -4.17% | 19,168 |
| Aug 13, 2025 | 10.55 | 10.80 | 10.55 | 10.80 | 10.80 | 0.93% | 5,213 |
| Aug 12, 2025 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 1.90% | 5,401 |
| Aug 11, 2025 | 11.00 | 11.15 | 10.45 | 10.50 | 10.50 | -4.55% | 23,141 |
| Aug 8, 2025 | 10.85 | 11.20 | 10.85 | 11.00 | 11.00 | -2.65% | 6,052 |
| Aug 7, 2025 | 11.35 | 11.35 | 11.05 | 11.30 | 11.30 | - | 3,857 |
| Aug 6, 2025 | 10.60 | 11.80 | 10.60 | 11.30 | 11.30 | 8.65% | 87,453 |
| Aug 5, 2025 | 11.00 | 11.10 | 10.20 | 10.40 | 10.40 | 7.22% | 63,761 |
| Aug 4, 2025 | 9.62 | 9.88 | 9.62 | 9.70 | 9.70 | 0.21% | 7,209 |