Maven Wireless Sweden AB (Publ) (STO:MAVEN)
Sweden · Delayed Price · Currency is SEK 5.04
-0.20 (-3.82%)
Jul 24, 2026, 4:55 PM CET
STO:MAVEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.20 | 5.20 | 5.04 | 5.04 | 5.04 | -3.82% | 607 |
| Jul 23, 2026 | 5.00 | 5.40 | 5.00 | 5.24 | 5.24 | 2.75% | 4,111 |
| Jul 22, 2026 | 5.46 | 5.46 | 5.08 | 5.10 | 5.10 | -5.90% | 3,335 |
| Jul 21, 2026 | 5.48 | 5.48 | 5.02 | 5.42 | 5.42 | -0.73% | 804 |
| Jul 20, 2026 | 4.94 | 5.46 | 4.94 | 5.46 | 5.46 | 3.02% | 4,926 |
| Jul 17, 2026 | 4.93 | 5.30 | 4.93 | 5.30 | 5.30 | 0.38% | 1,873 |
| Jul 16, 2026 | 5.06 | 5.28 | 4.91 | 5.28 | 5.28 | 4.35% | 13,531 |
| Jul 15, 2026 | 4.90 | 5.06 | 4.90 | 5.06 | 5.06 | - | 20,591 |
| Jul 14, 2026 | 4.98 | 5.06 | 4.92 | 5.06 | 5.06 | 0.40% | 3,055 |
| Jul 13, 2026 | 5.30 | 5.30 | 5.04 | 5.04 | 5.04 | -4.91% | 23,096 |
| Jul 10, 2026 | 5.40 | 5.60 | 5.30 | 5.30 | 5.30 | -1.85% | 1,199 |
| Jul 9, 2026 | 5.16 | 5.40 | 5.16 | 5.40 | 5.40 | -1.10% | 7,336 |
| Jul 8, 2026 | 5.46 | 5.46 | 5.18 | 5.46 | 5.46 | -0.73% | 5,035 |
| Jul 7, 2026 | 5.12 | 5.50 | 5.12 | 5.50 | 5.50 | 7.84% | 17,666 |
| Jul 6, 2026 | 5.52 | 5.52 | 5.10 | 5.10 | 5.10 | -3.77% | 1,920 |
| Jul 3, 2026 | 5.30 | 5.30 | 5.24 | 5.30 | 5.30 | -6.03% | 2,977 |
| Jul 2, 2026 | 5.22 | 5.66 | 5.12 | 5.64 | 5.64 | 3.68% | 13,550 |
| Jul 1, 2026 | 5.08 | 5.78 | 5.08 | 5.44 | 5.44 | 0.74% | 10,405 |
| Jun 30, 2026 | 5.30 | 5.40 | 4.97 | 5.40 | 5.40 | 0.37% | 58,554 |
| Jun 29, 2026 | 4.94 | 5.60 | 4.94 | 5.38 | 5.38 | -0.37% | 19,371 |
| Jun 26, 2026 | 5.48 | 5.48 | 5.06 | 5.40 | 5.40 | -1.46% | 3,178 |
| Jun 25, 2026 | 5.22 | 5.48 | 5.18 | 5.48 | 5.48 | 4.18% | 13,071 |
| Jun 24, 2026 | 5.40 | 5.40 | 5.26 | 5.26 | 5.26 | 1.15% | 12 |
| Jun 23, 2026 | 4.99 | 5.42 | 4.90 | 5.20 | 5.20 | 4.00% | 29,666 |
| Jun 22, 2026 | 5.12 | 5.20 | 5.00 | 5.00 | 5.00 | -9.09% | 19,518 |
| Jun 18, 2026 | 5.12 | 5.54 | 5.12 | 5.50 | 5.50 | 2.23% | 17,600 |
| Jun 17, 2026 | 5.16 | 5.38 | 5.16 | 5.38 | 5.38 | -0.37% | 874 |
| Jun 16, 2026 | 5.58 | 5.58 | 5.14 | 5.40 | 5.40 | 0.75% | 9,080 |
| Jun 15, 2026 | 5.06 | 5.36 | 5.06 | 5.36 | 5.36 | -0.74% | 40,467 |
| Jun 12, 2026 | 4.92 | 5.40 | 4.92 | 5.40 | 5.40 | 3.85% | 30,094 |
| Jun 11, 2026 | 5.52 | 5.52 | 4.93 | 5.20 | 5.20 | -0.76% | 35,350 |
| Jun 10, 2026 | 5.90 | 5.90 | 5.20 | 5.24 | 5.24 | -1.13% | 6,725 |
| Jun 9, 2026 | 5.40 | 5.54 | 5.30 | 5.30 | 5.30 | -4.33% | 14,789 |
| Jun 8, 2026 | 5.80 | 5.82 | 5.40 | 5.54 | 5.54 | -7.67% | 15,664 |
| Jun 5, 2026 | 5.86 | 6.00 | 5.46 | 6.00 | 6.00 | 9.09% | 9,766 |
| Jun 4, 2026 | 5.52 | 5.52 | 5.22 | 5.50 | 5.50 | -1.08% | 33,909 |
| Jun 3, 2026 | 5.62 | 5.88 | 5.36 | 5.56 | 5.56 | -1.07% | 8,856 |
| Jun 2, 2026 | 5.96 | 6.00 | 5.62 | 5.62 | 5.62 | 0.72% | 7,178 |
| Jun 1, 2026 | 5.02 | 5.94 | 5.02 | 5.58 | 5.58 | 5.28% | 5,610 |
| May 29, 2026 | 5.70 | 5.72 | 5.30 | 5.30 | 5.30 | -6.36% | 27,781 |
| May 28, 2026 | 5.68 | 5.70 | 5.50 | 5.66 | 5.66 | -0.35% | 10,256 |
| May 27, 2026 | 5.98 | 5.98 | 4.96 | 5.68 | 5.68 | -5.33% | 9,972 |
| May 26, 2026 | 4.62 | 6.00 | 4.62 | 6.00 | 6.00 | 25.52% | 41,293 |
| May 25, 2026 | 4.55 | 4.78 | 4.52 | 4.78 | 4.78 | 5.05% | 34,521 |
| May 22, 2026 | 4.46 | 4.57 | 4.46 | 4.55 | 4.55 | 1.11% | 2,993 |
| May 21, 2026 | 4.78 | 4.78 | 4.50 | 4.50 | 4.50 | -5.86% | 44,052 |
| May 20, 2026 | 4.21 | 4.78 | 4.21 | 4.78 | 4.78 | 8.64% | 1,250,090 |
| May 19, 2026 | 4.53 | 4.53 | 4.24 | 4.40 | 4.40 | -2.65% | 28,899 |
| May 18, 2026 | 4.61 | 4.88 | 4.51 | 4.52 | 4.52 | 1.35% | 14,972 |
| May 15, 2026 | 4.31 | 4.64 | 4.31 | 4.46 | 4.46 | 0.68% | 10,617 |