Maven Wireless Sweden AB (Publ) (STO:MAVEN)
Sweden · Delayed Price · Currency is SEK 4.480
+0.180 (4.19%)
Feb 10, 2026, 5:29 PM CET
STO:MAVEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 4.00 | 4.30 | 4.00 | 4.30 | - | - | 21,627 |
| Feb 9, 2026 | 4.05 | 4.30 | 3.50 | 4.30 | 4.30 | 6.17% | 124,806 |
| Feb 6, 2026 | 4.71 | 4.71 | 3.72 | 4.05 | 4.05 | -19.96% | 117,385 |
| Feb 5, 2026 | 5.24 | 5.28 | 4.60 | 5.06 | 5.06 | -4.17% | 79,693 |
| Feb 4, 2026 | 4.86 | 5.28 | 4.86 | 5.28 | 5.28 | 6.67% | 8,058 |
| Feb 3, 2026 | 4.80 | 5.02 | 4.25 | 4.95 | 4.95 | 3.13% | 90,614 |
| Feb 2, 2026 | 4.89 | 4.89 | 4.80 | 4.80 | 4.80 | -2.04% | 13,342 |
| Jan 30, 2026 | 4.89 | 5.00 | 4.72 | 4.90 | 4.90 | 2.51% | 9,020 |
| Jan 29, 2026 | 4.99 | 4.99 | 4.71 | 4.78 | 4.78 | -4.40% | 11,483 |
| Jan 28, 2026 | 5.06 | 5.06 | 4.82 | 5.00 | 5.00 | -1.19% | 32,238 |
| Jan 27, 2026 | 4.99 | 5.06 | 4.78 | 5.06 | 5.06 | 1.20% | 43,821 |
| Jan 26, 2026 | 5.24 | 5.24 | 5.00 | 5.00 | 5.00 | -5.30% | 8,805 |
| Jan 23, 2026 | 5.24 | 5.40 | 5.00 | 5.28 | 5.28 | -2.22% | 110,379 |
| Jan 22, 2026 | 5.30 | 5.42 | 5.14 | 5.40 | 5.40 | - | 16,524 |
| Jan 21, 2026 | 5.32 | 5.40 | 4.98 | 5.40 | 5.40 | - | 57,083 |
| Jan 20, 2026 | 5.04 | 5.44 | 5.02 | 5.40 | 5.40 | 5.47% | 9,184 |
| Jan 19, 2026 | 5.44 | 5.44 | 5.12 | 5.12 | 5.12 | -5.54% | 8,433 |
| Jan 16, 2026 | 5.56 | 5.56 | 5.42 | 5.42 | 5.42 | -0.37% | 28,855 |
| Jan 15, 2026 | 5.48 | 5.58 | 5.44 | 5.44 | 5.44 | -0.73% | 29,420 |
| Jan 14, 2026 | 5.46 | 5.58 | 5.46 | 5.48 | 5.48 | -1.44% | 7,325 |
| Jan 13, 2026 | 5.60 | 5.60 | 5.50 | 5.56 | 5.56 | -3.81% | 6,595 |
| Jan 12, 2026 | 5.78 | 6.08 | 5.46 | 5.78 | 5.78 | -5.25% | 10,935 |
| Jan 9, 2026 | 6.10 | 6.10 | 5.74 | 6.10 | 6.10 | -0.97% | 9,385 |
| Jan 8, 2026 | 5.58 | 6.16 | 5.32 | 6.16 | 6.16 | 8.45% | 10,383 |
| Jan 7, 2026 | 5.66 | 5.68 | 5.48 | 5.68 | 5.68 | 3.65% | 4,954 |
| Jan 5, 2026 | 5.28 | 5.68 | 5.16 | 5.48 | 5.48 | -1.08% | 12,352 |
| Jan 2, 2026 | 5.12 | 5.54 | 5.12 | 5.54 | 5.54 | 5.73% | 6,538 |
| Dec 30, 2025 | 5.40 | 5.40 | 5.10 | 5.24 | 5.24 | -4.73% | 136,259 |
| Dec 29, 2025 | 5.38 | 5.50 | 5.14 | 5.50 | 5.50 | - | 44,662 |
| Dec 23, 2025 | 5.32 | 5.60 | 5.32 | 5.50 | 5.50 | -2.14% | 22,480 |
| Dec 22, 2025 | 5.42 | 5.62 | 5.40 | 5.62 | 5.62 | -0.71% | 3,702 |
| Dec 19, 2025 | 5.82 | 5.82 | 5.22 | 5.66 | 5.66 | 1.07% | 20,419 |
| Dec 18, 2025 | 5.54 | 5.62 | 5.44 | 5.60 | 5.60 | - | 22,317 |
| Dec 17, 2025 | 5.72 | 5.76 | 5.52 | 5.60 | 5.60 | -2.10% | 38,914 |
| Dec 16, 2025 | 5.60 | 5.74 | 5.60 | 5.72 | 5.72 | -2.05% | 5,608 |
| Dec 15, 2025 | 5.72 | 5.90 | 5.60 | 5.84 | 5.84 | -3.63% | 28,741 |
| Dec 12, 2025 | 6.20 | 6.20 | 5.72 | 6.06 | 6.06 | -2.26% | 25,767 |
| Dec 11, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 10 |
| Dec 10, 2025 | 6.00 | 6.20 | 5.76 | 6.20 | 6.20 | - | 1,949 |
| Dec 9, 2025 | 5.90 | 6.20 | 5.90 | 6.20 | 6.20 | 3.33% | 1,335 |
| Dec 8, 2025 | 6.04 | 6.08 | 5.54 | 6.00 | 6.00 | -1.32% | 23,132 |
| Dec 5, 2025 | 6.02 | 6.08 | 5.82 | 6.08 | 6.08 | 2.36% | 38,004 |
| Dec 4, 2025 | 5.96 | 5.96 | 5.54 | 5.94 | 5.94 | 3.13% | 43,771 |
| Dec 3, 2025 | 6.00 | 6.00 | 5.72 | 5.76 | 5.76 | -1.71% | 14,464 |
| Dec 2, 2025 | 6.22 | 6.22 | 5.60 | 5.86 | 5.86 | -5.79% | 78,938 |
| Dec 1, 2025 | 5.84 | 6.26 | 5.54 | 6.22 | 6.22 | 6.51% | 230,348 |
| Nov 28, 2025 | 5.84 | 5.94 | 5.66 | 5.84 | 5.84 | -0.34% | 119,542 |
| Nov 27, 2025 | 5.68 | 5.98 | 5.54 | 5.86 | 5.86 | 1.74% | 120,380 |
| Nov 26, 2025 | 5.84 | 6.10 | 5.62 | 5.76 | 5.76 | -2.04% | 35,469 |
| Nov 25, 2025 | 5.88 | 6.20 | 5.60 | 5.88 | 5.88 | -5.77% | 69,869 |