New Wave Group AB (publ) (STO:NEWA.B)
Sweden · Delayed Price · Currency is SEK 107.80
+1.00 (0.94%)
Aug 21, 2025, 5:29 PM CET
New Wave Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 106.80 | 108.30 | 106.80 | 108.20 | 108.20 | 1.31% | 79,591 |
| Aug 20, 2025 | 106.60 | 107.00 | 106.00 | 106.80 | 106.80 | -0.65% | 227,333 |
| Aug 19, 2025 | 103.30 | 108.40 | 103.30 | 107.50 | 107.50 | 4.37% | 534,031 |
| Aug 18, 2025 | 105.00 | 106.20 | 103.00 | 103.00 | 103.00 | -2.00% | 307,321 |
| Aug 15, 2025 | 107.00 | 107.90 | 105.10 | 105.10 | 105.10 | -0.38% | 884,190 |
| Aug 14, 2025 | 106.10 | 109.00 | 103.00 | 105.50 | 105.50 | -10.44% | 1,976,171 |
| Aug 13, 2025 | 118.30 | 119.30 | 117.10 | 117.80 | 117.80 | -0.25% | 119,079 |
| Aug 12, 2025 | 117.70 | 118.80 | 117.60 | 118.10 | 118.10 | 0.85% | 121,648 |
| Aug 11, 2025 | 120.70 | 121.00 | 117.10 | 117.10 | 117.10 | -2.82% | 187,613 |
| Aug 8, 2025 | 119.50 | 120.50 | 118.90 | 120.50 | 120.50 | 0.84% | 130,324 |
| Aug 7, 2025 | 118.50 | 120.30 | 118.50 | 119.50 | 119.50 | 1.01% | 74,584 |
| Aug 6, 2025 | 119.60 | 120.50 | 118.20 | 118.30 | 118.30 | -0.76% | 50,359 |
| Aug 5, 2025 | 117.60 | 119.90 | 117.60 | 119.20 | 119.20 | 1.36% | 84,363 |
| Aug 4, 2025 | 118.00 | 118.40 | 116.70 | 117.60 | 117.60 | 0.34% | 93,460 |
| Aug 1, 2025 | 117.00 | 117.90 | 116.00 | 117.20 | 117.20 | -0.34% | 108,268 |
| Jul 31, 2025 | 118.20 | 118.60 | 117.50 | 117.60 | 117.60 | -0.51% | 214,320 |
| Jul 30, 2025 | 121.20 | 121.80 | 117.80 | 118.20 | 118.20 | -4.06% | 195,202 |
| Jul 29, 2025 | 121.40 | 123.20 | 121.10 | 123.20 | 123.20 | 1.40% | 65,072 |
| Jul 28, 2025 | 123.00 | 124.10 | 121.20 | 121.50 | 121.50 | -0.41% | 94,408 |
| Jul 25, 2025 | 121.20 | 122.10 | 121.00 | 122.00 | 122.00 | 0.08% | 97,296 |
| Jul 24, 2025 | 122.70 | 123.30 | 121.90 | 121.90 | 121.90 | 0.08% | 84,482 |
| Jul 23, 2025 | 120.70 | 122.70 | 120.60 | 121.80 | 121.80 | 1.75% | 124,785 |
| Jul 22, 2025 | 121.00 | 121.70 | 119.60 | 119.70 | 119.70 | -0.75% | 98,749 |
| Jul 21, 2025 | 120.80 | 121.60 | 119.80 | 120.60 | 120.60 | 0.17% | 145,488 |
| Jul 18, 2025 | 120.30 | 121.60 | 119.60 | 120.40 | 120.40 | -0.17% | 187,717 |
| Jul 17, 2025 | 120.00 | 121.60 | 119.90 | 120.60 | 120.60 | 0.75% | 164,168 |
| Jul 16, 2025 | 120.00 | 121.90 | 119.70 | 119.70 | 119.70 | -0.66% | 165,718 |
| Jul 15, 2025 | 120.00 | 122.50 | 120.00 | 120.50 | 120.50 | 0.75% | 165,102 |
| Jul 14, 2025 | 121.00 | 121.50 | 119.50 | 119.60 | 119.60 | -1.56% | 159,000 |
| Jul 11, 2025 | 121.70 | 122.20 | 120.80 | 121.50 | 121.50 | -0.57% | 150,861 |
| Jul 10, 2025 | 122.10 | 123.40 | 120.20 | 122.20 | 122.20 | -2.55% | 439,477 |
| Jul 9, 2025 | 129.80 | 129.80 | 125.10 | 125.40 | 125.40 | -3.54% | 374,770 |
| Jul 8, 2025 | 131.00 | 131.20 | 128.10 | 130.00 | 130.00 | -0.31% | 219,869 |
| Jul 7, 2025 | 129.30 | 131.50 | 128.70 | 130.40 | 130.40 | 0.85% | 206,093 |
| Jul 4, 2025 | 128.40 | 129.40 | 127.60 | 129.30 | 129.30 | 1.25% | 198,762 |
| Jul 3, 2025 | 126.50 | 128.30 | 126.00 | 127.70 | 127.70 | 1.59% | 172,355 |
| Jul 2, 2025 | 125.40 | 126.20 | 123.50 | 125.70 | 125.70 | 1.21% | 155,489 |
| Jul 1, 2025 | 124.00 | 125.30 | 123.70 | 124.20 | 124.20 | -0.08% | 116,883 |
| Jun 30, 2025 | 124.80 | 125.40 | 123.60 | 124.30 | 124.30 | -0.40% | 212,317 |
| Jun 27, 2025 | 122.50 | 125.30 | 122.50 | 124.80 | 124.80 | 2.38% | 183,762 |
| Jun 26, 2025 | 122.50 | 123.70 | 121.70 | 121.90 | 121.90 | -0.16% | 109,338 |
| Jun 25, 2025 | 123.30 | 123.50 | 121.90 | 122.10 | 122.10 | -0.16% | 173,581 |
| Jun 24, 2025 | 123.40 | 124.40 | 122.20 | 122.30 | 122.30 | 1.16% | 151,190 |
| Jun 23, 2025 | 120.00 | 121.70 | 119.10 | 120.90 | 120.90 | 0.75% | 219,157 |
| Jun 19, 2025 | 123.40 | 123.80 | 120.00 | 120.00 | 120.00 | -2.76% | 215,124 |
| Jun 18, 2025 | 121.00 | 125.10 | 120.00 | 123.40 | 123.40 | 1.82% | 377,783 |
| Jun 17, 2025 | 120.70 | 121.60 | 119.40 | 121.20 | 121.20 | 0.17% | 876,292 |
| Jun 16, 2025 | 120.40 | 121.60 | 119.80 | 121.00 | 121.00 | 0.25% | 299,501 |
| Jun 13, 2025 | 120.90 | 121.00 | 119.00 | 120.70 | 120.70 | -1.87% | 644,928 |
| Jun 12, 2025 | 125.00 | 125.40 | 122.50 | 123.00 | 123.00 | -2.23% | 268,361 |