New Wave Group AB (publ) (STO:NEWA.B)
Sweden · Delayed Price · Currency is SEK 95.60
+3.70 (4.03%)
Oct 9, 2026, 5:29 PM CET
New Wave Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 92.45 | 95.60 | 92.45 | 95.60 | 95.60 | 4.03% | 265,601 |
| Oct 8, 2026 | 91.30 | 92.40 | 90.50 | 91.90 | 91.90 | 0.71% | 204,308 |
| Oct 7, 2026 | 91.00 | 91.65 | 90.40 | 91.25 | 91.25 | 0.27% | 309,638 |
| Oct 6, 2026 | 90.00 | 91.65 | 90.00 | 91.00 | 91.00 | 1.34% | 148,606 |
| Oct 5, 2026 | 89.50 | 89.80 | 88.70 | 89.80 | 89.80 | 0.34% | 199,447 |
| Oct 2, 2026 | 89.70 | 91.00 | 89.40 | 89.50 | 89.50 | 0.06% | 230,309 |
| Oct 1, 2026 | 89.50 | 90.85 | 88.55 | 89.45 | 89.45 | 0.34% | 266,034 |
| Sep 30, 2026 | 90.10 | 90.75 | 89.15 | 89.15 | 89.15 | -0.67% | 198,988 |
| Sep 29, 2026 | 90.10 | 91.05 | 89.70 | 89.75 | 89.75 | -0.44% | 183,454 |
| Sep 28, 2026 | 89.70 | 90.65 | 89.50 | 90.15 | 90.15 | 0.50% | 202,287 |
| Sep 25, 2026 | 89.55 | 89.90 | 89.05 | 89.70 | 89.70 | 0.90% | 179,031 |
| Sep 24, 2026 | 89.80 | 89.80 | 88.70 | 88.90 | 88.90 | -1.17% | 115,808 |
| Sep 23, 2026 | 91.50 | 91.55 | 89.35 | 89.95 | 89.95 | -1.59% | 168,548 |
| Sep 22, 2026 | 90.10 | 91.70 | 90.10 | 91.40 | 91.40 | 1.27% | 199,333 |
| Sep 21, 2026 | 89.00 | 90.50 | 88.35 | 90.25 | 90.25 | 1.69% | 239,448 |
| Sep 18, 2026 | 90.70 | 91.40 | 88.75 | 88.75 | 88.75 | -2.85% | 412,846 |
| Sep 17, 2026 | 90.40 | 91.70 | 90.20 | 91.35 | 91.35 | 5.12% | 797,392 |
| Sep 16, 2026 | 84.75 | 87.25 | 84.75 | 86.90 | 86.90 | 2.54% | 703,830 |
| Sep 15, 2026 | 86.20 | 86.20 | 84.70 | 84.75 | 84.75 | -1.85% | 316,732 |
| Sep 14, 2026 | 86.35 | 87.15 | 86.25 | 86.35 | 86.35 | - | 165,752 |
| Sep 11, 2026 | 86.50 | 87.20 | 86.35 | 86.35 | 86.35 | -0.23% | 216,606 |
| Sep 10, 2026 | 87.70 | 88.15 | 86.40 | 86.55 | 86.55 | -1.59% | 277,961 |
| Sep 9, 2026 | 88.00 | 88.95 | 87.80 | 87.95 | 87.95 | -0.62% | 219,836 |
| Sep 8, 2026 | 88.75 | 89.10 | 88.05 | 88.50 | 88.50 | -0.39% | 450,694 |
| Sep 7, 2026 | 88.80 | 89.05 | 88.10 | 88.85 | 88.85 | 0.40% | 256,442 |
| Sep 4, 2026 | 89.90 | 90.10 | 88.20 | 88.50 | 88.50 | -1.45% | 253,829 |
| Sep 3, 2026 | 88.40 | 90.30 | 87.55 | 89.80 | 89.80 | 1.58% | 499,328 |
| Sep 2, 2026 | 87.65 | 89.70 | 87.20 | 88.40 | 88.40 | 0.86% | 564,980 |
| Sep 1, 2026 | 87.70 | 88.25 | 86.80 | 87.65 | 87.65 | -0.06% | 480,034 |
| Aug 31, 2026 | 89.65 | 89.80 | 87.55 | 87.70 | 87.70 | -2.18% | 826,487 |
| Aug 28, 2026 | 88.80 | 90.30 | 88.80 | 89.65 | 89.65 | 0.96% | 372,087 |
| Aug 27, 2026 | 88.00 | 89.20 | 87.20 | 88.80 | 88.80 | 0.97% | 361,196 |
| Aug 26, 2026 | 86.75 | 88.45 | 86.60 | 87.95 | 87.95 | 1.74% | 428,991 |
| Aug 25, 2026 | 86.50 | 88.10 | 86.40 | 86.45 | 86.45 | 0.35% | 724,666 |
| Aug 24, 2026 | 88.95 | 89.30 | 86.15 | 86.15 | 86.15 | -3.80% | 1,020,733 |
| Aug 21, 2026 | 93.15 | 93.15 | 89.20 | 89.55 | 89.55 | -4.07% | 1,735,193 |
| Aug 20, 2026 | 91.40 | 93.40 | 88.45 | 93.35 | 93.35 | 0.05% | 2,113,615 |
| Aug 19, 2026 | 93.00 | 93.50 | 92.80 | 93.30 | 93.30 | -0.27% | 236,812 |
| Aug 18, 2026 | 91.80 | 93.55 | 91.35 | 93.55 | 93.55 | 1.80% | 730,675 |
| Aug 17, 2026 | 92.00 | 92.25 | 91.20 | 91.90 | 91.90 | -0.49% | 264,178 |
| Aug 14, 2026 | 93.05 | 93.70 | 92.05 | 92.35 | 92.35 | -0.75% | 154,136 |
| Aug 13, 2026 | 92.60 | 93.50 | 92.60 | 93.05 | 93.05 | 0.70% | 72,476 |
| Aug 12, 2026 | 93.70 | 93.85 | 92.40 | 92.40 | 92.40 | -1.44% | 173,371 |
| Aug 11, 2026 | 93.40 | 94.50 | 93.00 | 93.75 | 93.75 | 0.27% | 130,542 |
| Aug 10, 2026 | 94.05 | 94.05 | 92.40 | 93.50 | 93.50 | -0.48% | 226,032 |
| Aug 7, 2026 | 94.00 | 94.75 | 93.50 | 93.95 | 93.95 | -0.27% | 131,897 |
| Aug 6, 2026 | 94.50 | 95.30 | 94.00 | 94.20 | 94.20 | - | 107,473 |
| Aug 5, 2026 | 94.85 | 94.90 | 93.75 | 94.20 | 94.20 | -0.69% | 143,835 |
| Aug 4, 2026 | 94.00 | 94.90 | 93.10 | 94.85 | 94.85 | 0.80% | 179,178 |
| Aug 3, 2026 | 94.55 | 95.00 | 93.40 | 94.10 | 94.10 | -0.42% | 167,439 |