New Wave Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	96.90	97.00	95.50	96.10	96.10	-1.13%	156,649
May 13, 2026	96.90	97.90	96.90	97.20	95.70	0.47%	112,984
May 12, 2026	99.00	99.30	96.45	96.75	95.26	-2.27%	179,031
May 11, 2026	99.00	99.55	98.20	99.00	97.47	0.46%	196,182
May 8, 2026	99.60	100.00	98.55	98.55	97.03	-1.40%	133,072
May 7, 2026	99.70	101.10	99.70	99.95	98.41	0.40%	145,892
May 6, 2026	95.25	100.80	95.25	99.55	98.01	4.51%	283,807
May 5, 2026	95.40	97.40	94.75	95.25	93.78	-0.05%	138,058
May 4, 2026	97.15	97.75	95.25	95.30	93.83	-1.09%	214,917
Apr 30, 2026	94.80	96.55	94.50	96.35	94.86	0.78%	137,155
Apr 29, 2026	95.10	96.75	94.90	95.60	94.12	0.74%	169,259
Apr 28, 2026	95.05	95.65	94.50	94.90	93.44	-0.16%	439,661
Apr 27, 2026	97.15	97.95	95.05	95.05	93.58	-2.56%	302,106
Apr 24, 2026	97.45	99.45	96.50	97.55	96.04	-1.17%	494,233
Apr 23, 2026	97.25	102.00	96.50	98.70	97.18	-2.76%	458,564
Apr 22, 2026	102.70	103.30	101.50	101.50	99.93	-0.88%	172,895
Apr 21, 2026	102.00	103.50	101.90	102.40	100.82	0.59%	164,437
Apr 20, 2026	103.00	103.00	101.60	101.80	100.23	-1.83%	154,288
Apr 17, 2026	102.90	104.20	101.20	103.70	102.10	0.48%	207,689
Apr 16, 2026	102.00	103.30	101.60	103.20	101.61	1.47%	233,484
Apr 15, 2026	100.40	101.80	100.00	101.70	100.13	2.01%	203,858
Apr 14, 2026	98.65	100.30	98.60	99.70	98.16	1.42%	186,785
Apr 13, 2026	98.95	98.95	97.50	98.30	96.78	-1.26%	207,933
Apr 10, 2026	98.95	100.90	98.10	99.55	98.01	3.05%	322,287
Apr 9, 2026	95.65	96.60	95.40	96.60	95.11	1.26%	197,668
Apr 8, 2026	99.00	99.10	95.35	95.40	93.93	0.58%	277,479
Apr 7, 2026	97.15	98.15	94.65	94.85	93.39	-0.42%	288,744
Apr 2, 2026	95.80	95.80	93.25	95.25	93.78	-2.06%	159,877
Apr 1, 2026	98.50	99.00	96.75	97.25	95.75	1.04%	274,142
Mar 31, 2026	93.90	96.45	93.90	96.25	94.76	2.56%	294,228
Mar 30, 2026	91.95	93.95	91.30	93.85	92.40	2.46%	206,926
Mar 27, 2026	93.75	93.80	91.45	91.60	90.19	-2.29%	250,923
Mar 26, 2026	93.10	94.40	93.00	93.75	92.30	0.81%	247,501
Mar 25, 2026	92.60	94.75	92.60	93.00	91.56	1.14%	293,276
Mar 24, 2026	91.85	93.00	90.60	91.95	90.53	0.71%	244,892
Mar 23, 2026	89.05	92.50	86.00	91.30	89.89	0.33%	489,728
Mar 20, 2026	91.30	91.80	90.25	91.00	89.60	0.50%	551,223
Mar 19, 2026	91.00	91.45	89.20	90.55	89.15	-1.79%	651,344
Mar 18, 2026	92.20	93.55	91.90	92.20	90.78	0.66%	316,864
Mar 17, 2026	92.75	93.00	91.60	91.60	90.19	-1.24%	300,806
Mar 16, 2026	93.60	94.20	92.30	92.75	91.32	-0.80%	272,086
Mar 13, 2026	95.55	95.55	93.15	93.50	92.06	-1.99%	330,741
Mar 12, 2026	95.50	96.35	94.60	95.40	93.93	-0.21%	247,286
Mar 11, 2026	96.75	97.10	94.85	95.60	94.12	-1.44%	338,328
Mar 10, 2026	97.40	98.00	96.70	97.00	95.50	2.16%	333,372
Mar 9, 2026	95.00	95.85	94.05	94.95	93.48	-2.62%	475,288
Mar 6, 2026	99.80	100.30	96.85	97.50	96.00	-1.52%	274,799
Mar 5, 2026	99.00	100.40	98.10	99.00	97.47	0.05%	321,797
Mar 4, 2026	98.10	99.70	97.25	98.95	97.42	0.61%	404,952
Mar 3, 2026	99.00	99.05	97.15	98.35	96.83	-1.65%	521,832