Maven Wireless Sweden AB (Publ) (STO:MAVEN)
Sweden · Delayed Price · Currency is SEK 5.28
+0.82 (18.39%)
Sep 4, 2026, 5:24 PM CET
STO:MAVEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 5.18 | 5.20 | 5.04 | 5.20 | 5.20 | 4.00% | 2,150 |
| Jul 30, 2026 | 5.18 | 5.18 | 5.00 | 5.00 | 5.00 | - | 501 |
| Jul 29, 2026 | 4.99 | 5.06 | 4.98 | 5.00 | 5.00 | -1.57% | 12,926 |
| Jul 28, 2026 | 4.92 | 5.18 | 4.92 | 5.08 | 5.08 | 0.79% | 4,029 |
| Jul 27, 2026 | 4.86 | 5.04 | 4.86 | 5.04 | 5.04 | - | 3,296 |
| 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 |