Maven Wireless Sweden AB (Publ) (STO:MAVEN)
Sweden · Delayed Price · Currency is SEK 8.30
+0.18 (2.22%)
Sep 9, 2025, 4:30 PM CET
STO:MAVEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 9.80 | 9.90 | 9.50 | 9.68 | 9.68 | -2.81% | 17,470 |
| Jul 31, 2025 | 10.15 | 10.15 | 9.16 | 9.96 | 9.96 | 2.26% | 14,729 |
| Jul 30, 2025 | 9.66 | 10.15 | 9.32 | 9.74 | 9.74 | -1.62% | 25,810 |
| Jul 29, 2025 | 10.00 | 10.20 | 9.66 | 9.90 | 9.90 | -1.00% | 9,178 |
| Jul 28, 2025 | 10.55 | 10.60 | 9.88 | 10.00 | 10.00 | - | 5,921 |
| Jul 25, 2025 | 10.45 | 10.45 | 9.64 | 10.00 | 10.00 | -1.96% | 33,484 |
| Jul 24, 2025 | 9.00 | 10.70 | 9.00 | 10.20 | 10.20 | 12.09% | 141,833 |
| Jul 23, 2025 | 8.60 | 9.10 | 8.60 | 9.10 | 9.10 | 3.88% | 10,608 |
| Jul 22, 2025 | 8.94 | 8.94 | 8.12 | 8.76 | 8.76 | 0.23% | 20,926 |
| Jul 21, 2025 | 8.94 | 9.20 | 8.70 | 8.74 | 8.74 | -1.80% | 14,291 |
| Jul 18, 2025 | 8.52 | 8.92 | 8.52 | 8.90 | 8.90 | 4.46% | 29,494 |
| Jul 17, 2025 | 8.72 | 8.80 | 8.52 | 8.52 | 8.52 | -2.52% | 24,548 |
| Jul 16, 2025 | 8.80 | 9.14 | 8.70 | 8.74 | 8.74 | 4.55% | 128,544 |
| Jul 15, 2025 | 8.42 | 8.44 | 8.10 | 8.36 | 8.36 | -0.71% | 3,426 |
| Jul 14, 2025 | 8.28 | 8.86 | 8.16 | 8.42 | 8.42 | -2.55% | 1,969 |
| Jul 11, 2025 | 8.58 | 8.68 | 8.10 | 8.64 | 8.64 | 4.60% | 15,086 |
| Jul 10, 2025 | 8.48 | 8.58 | 8.26 | 8.26 | 8.26 | 0.24% | 4,180 |
| Jul 9, 2025 | 8.18 | 8.26 | 8.14 | 8.24 | 8.24 | 3.00% | 5,955 |
| Jul 8, 2025 | 7.96 | 8.26 | 7.96 | 8.00 | 8.00 | -2.91% | 4,946 |
| Jul 7, 2025 | 8.62 | 8.62 | 8.24 | 8.24 | 8.24 | -4.41% | 2,872 |
| Jul 4, 2025 | 8.06 | 8.62 | 8.06 | 8.62 | 8.62 | 5.64% | 7,448 |
| Jul 3, 2025 | 7.96 | 8.38 | 7.94 | 8.16 | 8.16 | 2.77% | 8,526 |
| Jul 2, 2025 | 7.76 | 8.00 | 7.72 | 7.94 | 7.94 | 5.31% | 10,292 |