Maven Wireless Sweden AB (Publ) (STO:MAVEN)
Sweden · Delayed Price · Currency is SEK 4.730
+0.100 (2.16%)
Nov 12, 2026, 5:29 PM CET
STO:MAVEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.60 | 4.73 | 4.47 | 4.73 | 4.73 | 2.16% | 1,011 |
| Nov 11, 2026 | 4.58 | 4.63 | 4.58 | 4.63 | 4.63 | -3.74% | 1,581 |
| Nov 10, 2026 | 4.47 | 4.82 | 4.47 | 4.81 | 4.81 | -1.43% | 32,313 |
| Nov 9, 2026 | 4.76 | 4.97 | 4.44 | 4.88 | 4.88 | 2.09% | 3,154 |
| Nov 6, 2026 | 4.42 | 4.78 | 4.42 | 4.78 | 4.78 | 1.27% | 3,058 |
| Nov 5, 2026 | 4.80 | 4.80 | 4.51 | 4.72 | 4.72 | -1.67% | 22,930 |
| Nov 4, 2026 | 4.45 | 4.80 | 4.45 | 4.80 | 4.80 | 2.78% | 12,704 |
| Nov 3, 2026 | 4.50 | 4.67 | 4.40 | 4.67 | 4.67 | -1.48% | 26,492 |
| Nov 2, 2026 | 4.61 | 4.74 | 4.61 | 4.74 | 4.74 | 3.04% | 1,388 |
| Oct 30, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | -3.16% | 1,623 |
| Oct 29, 2026 | 4.66 | 4.75 | 4.65 | 4.75 | 4.75 | -0.63% | 2,100 |
| Oct 28, 2026 | 5.04 | 5.04 | 4.70 | 4.78 | 4.78 | -5.53% | 9,101 |
| Oct 27, 2026 | 5.12 | 5.12 | 4.73 | 5.06 | 5.06 | -1.56% | 21,113 |
| Oct 26, 2026 | 4.59 | 5.28 | 4.59 | 5.14 | 5.14 | 3.01% | 8,111 |
| Oct 23, 2026 | 4.99 | 4.99 | 4.98 | 4.99 | 4.99 | - | 11,403 |
| Oct 22, 2026 | 5.00 | 5.00 | 4.65 | 4.99 | 4.99 | -0.20% | 6,048 |
| Oct 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 4 |
| Oct 20, 2026 | 4.88 | 5.00 | 4.88 | 5.00 | 5.00 | 2.25% | 4,631 |
| Oct 19, 2026 | 4.77 | 4.89 | 4.54 | 4.89 | 4.89 | 2.52% | 2,259 |
| Oct 16, 2026 | 4.74 | 4.78 | 4.12 | 4.77 | 4.77 | 4.15% | 56,213 |
| Oct 15, 2026 | 4.50 | 4.70 | 4.32 | 4.58 | 4.58 | -1.29% | 13,503 |
| Oct 14, 2026 | 4.33 | 4.64 | 4.33 | 4.64 | 4.64 | 0.65% | 12,500 |
| Oct 13, 2026 | 4.55 | 4.61 | 4.35 | 4.61 | 4.61 | -1.28% | 28,881 |
| Oct 12, 2026 | 4.72 | 4.72 | 4.50 | 4.67 | 4.67 | -1.68% | 5,459 |
| Oct 9, 2026 | 4.46 | 4.79 | 4.46 | 4.75 | 4.75 | -0.63% | 7,361 |
| Oct 8, 2026 | 4.60 | 4.78 | 4.52 | 4.78 | 4.78 | 3.91% | 2,711 |
| Oct 7, 2026 | 4.59 | 4.60 | 4.56 | 4.60 | 4.60 | -1.92% | 436 |
| Oct 6, 2026 | 4.57 | 4.69 | 4.57 | 4.69 | 4.69 | -2.09% | 2,010 |
| Oct 5, 2026 | 4.80 | 4.80 | 4.79 | 4.79 | 4.79 | - | 568 |
| Oct 2, 2026 | 4.64 | 4.79 | 4.64 | 4.79 | 4.79 | - | 4,081 |
| Oct 1, 2026 | 4.62 | 4.79 | 4.62 | 4.79 | 4.79 | 3.68% | 1,862 |
| Sep 30, 2026 | 4.83 | 4.83 | 4.62 | 4.62 | 4.62 | -2.33% | 6,252 |
| Sep 29, 2026 | 4.79 | 5.04 | 4.73 | 4.73 | 4.73 | 0.21% | 9,860 |
| Sep 28, 2026 | 4.82 | 4.82 | 4.66 | 4.72 | 4.72 | -2.07% | 2,392 |
| Sep 25, 2026 | 5.06 | 5.06 | 4.80 | 4.82 | 4.82 | 0.42% | 13,378 |
| Sep 24, 2026 | 5.22 | 5.22 | 4.80 | 4.80 | 4.80 | -8.40% | 9,514 |
| Sep 23, 2026 | 4.90 | 5.24 | 4.90 | 5.24 | 5.24 | -0.38% | 1,300 |
| Sep 22, 2026 | 5.24 | 5.26 | 4.85 | 5.26 | 5.26 | 0.38% | 13,437 |
| Sep 21, 2026 | 4.86 | 5.24 | 4.86 | 5.24 | 5.24 | 5.01% | 6,078 |
| Sep 18, 2026 | 4.69 | 5.18 | 4.69 | 4.99 | 4.99 | -5.49% | 29,455 |
| Sep 17, 2026 | 4.93 | 5.28 | 4.93 | 5.28 | 5.28 | -0.38% | 200 |
| Sep 16, 2026 | 4.91 | 5.30 | 4.91 | 5.30 | 5.30 | 3.92% | 8,623 |
| Sep 15, 2026 | 4.91 | 5.10 | 4.91 | 5.10 | 5.10 | 0.79% | 480 |
| Sep 14, 2026 | 4.82 | 5.10 | 4.82 | 5.06 | 5.06 | 1.81% | 6,406 |
| Sep 11, 2026 | 4.62 | 5.32 | 4.62 | 4.97 | 4.97 | -4.42% | 21,524 |
| Sep 10, 2026 | 4.78 | 5.20 | 4.78 | 5.20 | 5.20 | 1.96% | 19,389 |
| Sep 9, 2026 | 5.20 | 5.20 | 4.74 | 5.10 | 5.10 | -1.92% | 6,862 |
| Sep 8, 2026 | 4.80 | 5.20 | 4.72 | 5.20 | 5.20 | 0.39% | 28,484 |
| Sep 7, 2026 | 5.30 | 5.30 | 4.93 | 5.18 | 5.18 | -1.89% | 10,256 |
| Sep 4, 2026 | 4.95 | 5.28 | 4.47 | 5.28 | 5.28 | 18.39% | 45,830 |