Maven Wireless Sweden AB (Publ) (STO:MAVEN)
Sweden · Delayed Price · Currency is SEK 4.060
+0.040 (1.00%)
At close: Mar 2, 2026
STO:MAVEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 3.80 | 4.05 | 3.80 | 4.05 | - | 0.75% | 6,503 |
| Feb 27, 2026 | 3.80 | 4.10 | 3.76 | 4.02 | 4.02 | 4.69% | 60,750 |
| Feb 26, 2026 | 3.96 | 4.05 | 3.77 | 3.84 | 3.84 | -5.42% | 21,950 |
| Feb 25, 2026 | 4.15 | 4.15 | 4.06 | 4.06 | 4.06 | -0.98% | 1,626 |
| Feb 24, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 101 |
| Feb 23, 2026 | 4.00 | 4.10 | 3.89 | 4.10 | 4.10 | -3.98% | 39,611 |
| Feb 20, 2026 | 4.00 | 4.27 | 4.00 | 4.27 | 4.27 | 5.17% | 54,646 |
| Feb 19, 2026 | 4.01 | 4.06 | 3.82 | 4.06 | 4.06 | - | 25,191 |
| Feb 18, 2026 | 3.89 | 4.28 | 3.85 | 4.06 | 4.06 | -3.10% | 39,882 |
| Feb 17, 2026 | 4.43 | 4.43 | 3.90 | 4.19 | 4.19 | 0.24% | 12,983 |
| Feb 16, 2026 | 4.09 | 4.69 | 3.82 | 4.18 | 4.18 | -5.64% | 40,230 |
| Feb 13, 2026 | 4.39 | 4.45 | 4.13 | 4.43 | 4.43 | 0.68% | 3,213 |
| Feb 12, 2026 | 4.06 | 4.43 | 4.06 | 4.40 | 4.40 | 0.46% | 48,197 |
| Feb 11, 2026 | 4.06 | 4.41 | 4.06 | 4.38 | 4.38 | -2.23% | 41,268 |
| Feb 10, 2026 | 4.00 | 4.48 | 4.00 | 4.48 | 4.48 | 4.19% | 37,694 |
| 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 |