New Wave Group AB (publ) (STO:NEWA.B)
Sweden · Delayed Price · Currency is SEK 118.90
-0.10 (-0.08%)
Oct 28, 2025, 5:21 PM CET
New Wave Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 120.00 | 120.10 | 117.30 | 119.00 | 119.00 | -0.83% | 174,436 |
| Oct 24, 2025 | 121.50 | 122.20 | 119.30 | 120.00 | 120.00 | -1.23% | 154,381 |
| Oct 23, 2025 | 116.60 | 121.50 | 116.60 | 121.50 | 121.50 | 4.47% | 297,526 |
| Oct 22, 2025 | 116.00 | 116.40 | 115.00 | 116.30 | 116.30 | 0.43% | 260,567 |
| Oct 21, 2025 | 114.70 | 116.20 | 114.00 | 115.80 | 115.80 | 0.96% | 149,519 |
| Oct 20, 2025 | 114.50 | 115.40 | 113.60 | 114.70 | 114.70 | 0.09% | 190,626 |
| Oct 17, 2025 | 112.70 | 114.80 | 111.40 | 114.60 | 114.60 | 1.33% | 94,781 |
| Oct 16, 2025 | 114.00 | 114.00 | 111.70 | 113.10 | 113.10 | -0.79% | 76,531 |
| Oct 15, 2025 | 113.00 | 114.40 | 113.00 | 114.00 | 114.00 | 1.24% | 108,328 |
| Oct 14, 2025 | 113.70 | 113.80 | 111.50 | 112.60 | 112.60 | -1.05% | 103,553 |
| Oct 13, 2025 | 111.50 | 113.80 | 111.30 | 113.80 | 113.80 | 1.79% | 90,768 |
| Oct 10, 2025 | 113.30 | 114.00 | 111.80 | 111.80 | 111.80 | -1.32% | 84,595 |
| Oct 9, 2025 | 115.00 | 115.00 | 113.30 | 113.30 | 113.30 | -0.96% | 88,161 |
| Oct 8, 2025 | 113.70 | 115.30 | 113.10 | 114.40 | 114.40 | 0.35% | 130,340 |
| Oct 7, 2025 | 114.00 | 114.60 | 112.90 | 114.00 | 114.00 | 0.18% | 129,919 |
| Oct 6, 2025 | 113.30 | 113.90 | 112.30 | 113.80 | 113.80 | 0.44% | 141,183 |
| Oct 3, 2025 | 111.50 | 113.50 | 111.50 | 113.30 | 113.30 | 1.52% | 156,095 |
| Oct 2, 2025 | 111.40 | 112.60 | 110.30 | 111.60 | 111.60 | 0.81% | 138,898 |
| Oct 1, 2025 | 109.90 | 111.40 | 108.80 | 110.70 | 110.70 | 0.73% | 113,965 |
| Sep 30, 2025 | 110.50 | 111.50 | 109.10 | 109.90 | 109.90 | -0.54% | 144,267 |
| Sep 29, 2025 | 110.30 | 111.00 | 109.60 | 110.50 | 110.50 | 0.45% | 75,152 |
| Sep 26, 2025 | 110.00 | 110.80 | 109.40 | 110.00 | 110.00 | 0.27% | 82,185 |
| Sep 25, 2025 | 109.30 | 111.60 | 108.80 | 109.70 | 109.70 | 0.37% | 108,152 |
| Sep 24, 2025 | 110.50 | 111.10 | 109.30 | 109.30 | 109.30 | -1.80% | 120,747 |
| Sep 23, 2025 | 110.00 | 112.30 | 109.80 | 111.30 | 111.30 | 1.37% | 81,290 |
| Sep 22, 2025 | 110.80 | 110.90 | 109.50 | 109.80 | 109.80 | -0.72% | 114,462 |
| Sep 19, 2025 | 112.10 | 112.50 | 110.30 | 110.60 | 110.60 | -1.34% | 196,810 |
| Sep 18, 2025 | 112.10 | 112.90 | 111.80 | 112.10 | 112.10 | -0.27% | 76,378 |
| Sep 17, 2025 | 111.20 | 112.70 | 111.10 | 112.40 | 112.40 | 1.08% | 85,550 |
| Sep 16, 2025 | 111.30 | 112.90 | 111.10 | 111.20 | 111.20 | - | 105,456 |
| Sep 15, 2025 | 109.70 | 112.00 | 109.50 | 111.20 | 111.20 | 1.65% | 120,864 |
| Sep 12, 2025 | 109.20 | 110.60 | 108.60 | 109.40 | 109.40 | 0.37% | 109,924 |
| Sep 11, 2025 | 110.00 | 110.40 | 108.80 | 109.00 | 109.00 | -0.91% | 91,961 |
| Sep 10, 2025 | 110.40 | 111.10 | 109.60 | 110.00 | 110.00 | -0.18% | 137,794 |
| Sep 9, 2025 | 110.70 | 111.70 | 109.60 | 110.20 | 110.20 | -0.72% | 169,328 |
| Sep 8, 2025 | 109.70 | 111.10 | 109.20 | 111.00 | 111.00 | 1.56% | 136,083 |
| Sep 5, 2025 | 109.90 | 110.50 | 109.10 | 109.30 | 109.30 | - | 107,647 |
| Sep 4, 2025 | 109.30 | 110.20 | 109.20 | 109.30 | 109.30 | 0.46% | 106,641 |
| Sep 3, 2025 | 107.20 | 109.90 | 107.20 | 108.80 | 108.80 | 1.59% | 228,724 |
| Sep 2, 2025 | 107.40 | 109.00 | 106.70 | 107.10 | 107.10 | -0.09% | 255,853 |
| Sep 1, 2025 | 106.10 | 107.60 | 105.30 | 107.20 | 107.20 | 1.52% | 156,218 |
| Aug 29, 2025 | 106.40 | 108.00 | 105.60 | 105.60 | 105.60 | -0.75% | 176,469 |
| Aug 28, 2025 | 107.00 | 108.40 | 106.40 | 106.40 | 106.40 | -0.19% | 120,144 |
| Aug 27, 2025 | 106.60 | 107.40 | 106.40 | 106.60 | 106.60 | - | 126,436 |
| Aug 26, 2025 | 107.70 | 108.00 | 106.40 | 106.60 | 106.60 | -1.20% | 224,620 |
| Aug 25, 2025 | 108.30 | 109.20 | 107.50 | 107.90 | 107.90 | -0.55% | 163,795 |
| Aug 22, 2025 | 108.00 | 108.60 | 107.20 | 108.50 | 108.50 | 0.65% | 175,601 |
| Aug 21, 2025 | 106.80 | 108.70 | 106.80 | 107.80 | 107.80 | 0.94% | 193,302 |
| 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 |