Maven Wireless Sweden AB (Publ) (STO:MAVEN)
Sweden · Delayed Price · Currency is SEK 4.440
-0.150 (-3.27%)
May 5, 2026, 5:24 PM CET
STO:MAVEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 4.17 | 4.59 | 4.17 | 4.59 | 4.59 | 6.99% | 1,383 |
| Apr 29, 2026 | 4.40 | 4.64 | 4.29 | 4.29 | 4.29 | -2.50% | 11,359 |
| Apr 28, 2026 | 4.42 | 4.42 | 4.17 | 4.40 | 4.40 | -0.45% | 36,663 |
| Apr 27, 2026 | 4.65 | 4.65 | 4.24 | 4.42 | 4.42 | -4.54% | 62,688 |
| Apr 24, 2026 | 4.91 | 4.91 | 4.63 | 4.63 | 4.63 | -6.84% | 19,180 |
| Apr 23, 2026 | 4.93 | 4.97 | 4.80 | 4.97 | 4.97 | -4.42% | 12,638 |
| Apr 22, 2026 | 4.99 | 5.22 | 4.99 | 5.20 | 5.20 | -0.38% | 10,956 |
| Apr 21, 2026 | 4.88 | 5.26 | 4.59 | 5.22 | 5.22 | 6.97% | 22,968 |
| Apr 20, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.21% | 510 |
| Apr 17, 2026 | 4.60 | 4.94 | 4.60 | 4.94 | 4.94 | 2.07% | 36,126 |
| Apr 16, 2026 | 4.94 | 4.94 | 4.80 | 4.84 | 4.84 | 5.68% | 4,674 |
| Apr 15, 2026 | 4.42 | 4.68 | 4.42 | 4.58 | 4.58 | -0.22% | 43,751 |
| Apr 14, 2026 | 4.68 | 4.68 | 4.52 | 4.59 | 4.59 | -2.13% | 6,229 |
| Apr 13, 2026 | 4.69 | 4.94 | 4.69 | 4.69 | 4.69 | 0.21% | 11,147 |
| Apr 10, 2026 | 4.55 | 4.70 | 4.55 | 4.68 | 4.68 | -5.26% | 2,079 |
| Apr 9, 2026 | 4.98 | 4.98 | 4.94 | 4.94 | 4.94 | 6.47% | 41 |
| Apr 8, 2026 | 4.54 | 4.99 | 4.52 | 4.64 | 4.64 | -7.01% | 4,480 |
| Apr 7, 2026 | 4.71 | 5.36 | 4.71 | 4.99 | 4.99 | -2.16% | 7,894 |
| Apr 2, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 608 |
| Apr 1, 2026 | 5.38 | 5.38 | 4.79 | 5.20 | 5.20 | -2.26% | 7,096 |
| Mar 31, 2026 | 5.18 | 5.32 | 4.71 | 5.32 | 5.32 | 6.40% | 6,542 |
| Mar 30, 2026 | 4.89 | 5.00 | 4.89 | 5.00 | 5.00 | 2.67% | 1,950 |
| Mar 27, 2026 | 4.60 | 4.87 | 4.60 | 4.87 | 4.87 | 2.53% | 2,103 |
| Mar 26, 2026 | 4.99 | 4.99 | 4.00 | 4.75 | 4.75 | -2.06% | 162,863 |
| Mar 25, 2026 | 5.20 | 5.20 | 4.85 | 4.85 | 4.85 | -7.44% | 31,064 |
| Mar 24, 2026 | 4.70 | 5.46 | 4.70 | 5.24 | 5.24 | 0.77% | 2,601 |
| Mar 23, 2026 | 4.50 | 5.48 | 4.50 | 5.20 | 5.20 | 0.39% | 21,840 |
| Mar 20, 2026 | 4.33 | 5.28 | 4.33 | 5.18 | 5.18 | 4.65% | 14,748 |
| Mar 19, 2026 | 4.96 | 5.52 | 4.14 | 4.95 | 4.95 | -0.60% | 6,609 |
| Mar 18, 2026 | 4.97 | 4.98 | 4.60 | 4.98 | 4.98 | -0.40% | 6,032 |
| Mar 17, 2026 | 4.80 | 5.48 | 4.80 | 5.00 | 5.00 | 4.17% | 23,901 |
| Mar 16, 2026 | 4.32 | 4.80 | 4.26 | 4.80 | 4.80 | 6.67% | 9,064 |
| Mar 13, 2026 | 3.90 | 4.50 | 3.90 | 4.50 | 4.50 | 15.38% | 122,646 |
| Mar 12, 2026 | 3.90 | 3.96 | 3.78 | 3.90 | 3.90 | -2.99% | 34,926 |
| Mar 11, 2026 | 4.00 | 4.03 | 4.00 | 4.02 | 4.02 | 0.50% | 27,521 |
| Mar 10, 2026 | 3.98 | 4.01 | 3.98 | 4.00 | 4.00 | 5.26% | 64,801 |
| Mar 9, 2026 | 3.86 | 3.96 | 3.80 | 3.80 | 3.80 | -2.06% | 25,920 |
| Mar 6, 2026 | 3.87 | 3.97 | 3.87 | 3.88 | 3.88 | -0.77% | 4,555 |
| Mar 5, 2026 | 4.04 | 4.09 | 3.88 | 3.91 | 3.91 | -0.26% | 15,833 |
| Mar 4, 2026 | 3.84 | 3.98 | 3.84 | 3.92 | 3.92 | -2.00% | 17,884 |
| Mar 3, 2026 | 4.07 | 4.09 | 3.89 | 4.00 | 4.00 | -1.48% | 6,513 |
| Mar 2, 2026 | 3.84 | 4.07 | 3.84 | 4.06 | 4.06 | 1.00% | 22,123 |
| 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 |