Maven Wireless Sweden AB (Publ) (STO:MAVEN)
Sweden · Delayed Price · Currency is SEK 4.750
-0.030 (-0.63%)
Oct 9, 2026, 4:19 PM CET
STO:MAVEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 4.30 | 4.97 | 4.30 | 4.46 | 4.46 | -4.09% | 13,269 |
| Sep 2, 2026 | 4.51 | 4.65 | 4.00 | 4.65 | 4.65 | - | 42,979 |
| Sep 1, 2026 | 4.54 | 4.71 | 4.54 | 4.65 | 4.65 | 0.87% | 3,555 |
| Aug 31, 2026 | 4.66 | 4.71 | 4.61 | 4.61 | 4.61 | -2.12% | 1,110 |
| Aug 28, 2026 | 4.85 | 4.85 | 4.54 | 4.71 | 4.71 | -3.68% | 3,050 |
| Aug 27, 2026 | 4.89 | 4.89 | 4.63 | 4.89 | 4.89 | -0.81% | 103 |
| Aug 26, 2026 | 4.85 | 4.93 | 4.63 | 4.93 | 4.93 | -2.57% | 32,385 |
| Aug 25, 2026 | 4.70 | 5.06 | 4.70 | 5.06 | 5.06 | 1.81% | 52,845 |
| Aug 24, 2026 | 5.14 | 5.14 | 4.68 | 4.97 | 4.97 | - | 16,285 |
| Aug 21, 2026 | 4.80 | 5.12 | 4.41 | 4.97 | 4.97 | 3.54% | 45,858 |
| Aug 20, 2026 | 4.79 | 4.80 | 4.79 | 4.80 | 4.80 | 0.84% | 1,217 |
| Aug 19, 2026 | 4.98 | 4.98 | 4.76 | 4.76 | 4.76 | 0.42% | 20,311 |
| Aug 18, 2026 | 4.90 | 4.90 | 4.71 | 4.74 | 4.74 | -1.25% | 6,968 |
| Aug 17, 2026 | 4.91 | 4.92 | 4.70 | 4.80 | 4.80 | -2.04% | 41,895 |
| Aug 14, 2026 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | -1.41% | 1,017 |
| Aug 13, 2026 | 5.10 | 5.10 | 4.97 | 4.97 | 4.97 | -1.00% | 19,209 |
| Aug 12, 2026 | 5.00 | 5.10 | 5.00 | 5.02 | 5.02 | 0.80% | 2,233 |
| Aug 11, 2026 | 5.04 | 5.04 | 4.93 | 4.98 | 4.98 | -1.58% | 595 |
| Aug 10, 2026 | 5.14 | 5.14 | 5.04 | 5.06 | 5.06 | 2.85% | 343 |
| Aug 7, 2026 | 5.08 | 5.18 | 4.90 | 4.92 | 4.92 | -5.38% | 17,676 |
| Aug 6, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 384 |
| Aug 5, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 97 |
| Aug 4, 2026 | 5.02 | 5.20 | 4.96 | 5.20 | 5.20 | -0.38% | 19,246 |
| Aug 3, 2026 | 5.20 | 5.22 | 5.04 | 5.22 | 5.22 | 0.38% | 1,501 |