New Wave Group AB (publ) (STO:NEWA.B)
Sweden · Delayed Price · Currency is SEK 92.30
-0.70 (-0.75%)
Jul 20, 2026, 5:29 PM CET
New Wave Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 93.00 | 93.30 | 91.60 | 92.30 | 92.30 | -0.75% | 144,653 |
| Jul 17, 2026 | 94.00 | 94.00 | 92.80 | 93.00 | 93.00 | -0.75% | 118,870 |
| Jul 16, 2026 | 92.85 | 93.95 | 92.40 | 93.70 | 93.70 | 1.19% | 124,688 |
| Jul 15, 2026 | 92.40 | 93.50 | 91.60 | 92.60 | 92.60 | -0.05% | 190,500 |
| Jul 14, 2026 | 93.50 | 94.15 | 92.10 | 92.65 | 92.65 | -1.23% | 114,198 |
| Jul 13, 2026 | 93.10 | 93.85 | 92.00 | 93.80 | 93.80 | 0.75% | 91,543 |
| Jul 10, 2026 | 94.00 | 94.05 | 92.20 | 93.10 | 93.10 | -0.96% | 182,838 |
| Jul 9, 2026 | 93.00 | 94.00 | 92.25 | 94.00 | 94.00 | 1.68% | 128,188 |
| Jul 8, 2026 | 93.65 | 93.70 | 91.50 | 92.45 | 92.45 | -1.91% | 157,514 |
| Jul 7, 2026 | 94.85 | 95.50 | 94.00 | 94.25 | 94.25 | -0.58% | 104,417 |
| Jul 6, 2026 | 93.95 | 96.80 | 93.95 | 94.80 | 94.80 | 1.39% | 218,755 |
| Jul 3, 2026 | 93.00 | 94.05 | 92.00 | 93.50 | 93.50 | 1.69% | 159,564 |
| Jul 2, 2026 | 91.00 | 93.25 | 90.85 | 91.95 | 91.95 | 1.16% | 255,005 |
| Jul 1, 2026 | 91.30 | 91.35 | 89.50 | 90.90 | 90.90 | -0.27% | 197,642 |
| Jun 30, 2026 | 92.05 | 92.30 | 91.05 | 91.15 | 91.15 | -0.60% | 188,182 |
| Jun 29, 2026 | 92.45 | 93.10 | 91.70 | 91.70 | 91.70 | -0.65% | 122,758 |
| Jun 26, 2026 | 92.60 | 92.90 | 91.50 | 92.30 | 92.30 | -0.32% | 128,681 |
| Jun 25, 2026 | 92.70 | 93.55 | 92.55 | 92.60 | 92.60 | - | 260,940 |
| Jun 24, 2026 | 92.30 | 92.90 | 91.60 | 92.60 | 92.60 | 0.33% | 288,579 |
| Jun 23, 2026 | 92.90 | 92.90 | 91.45 | 92.30 | 92.30 | -0.81% | 138,164 |
| Jun 22, 2026 | 94.80 | 95.00 | 92.35 | 93.05 | 93.05 | -1.90% | 193,123 |
| Jun 18, 2026 | 93.95 | 94.95 | 93.25 | 94.85 | 94.85 | 0.64% | 192,018 |
| Jun 17, 2026 | 93.95 | 95.35 | 93.50 | 94.25 | 94.25 | 0.37% | 129,527 |
| Jun 16, 2026 | 95.35 | 95.50 | 93.80 | 93.90 | 93.90 | -1.52% | 427,537 |
| Jun 15, 2026 | 99.00 | 99.55 | 95.35 | 95.35 | 95.35 | -1.29% | 215,815 |
| Jun 12, 2026 | 97.05 | 98.90 | 96.15 | 96.60 | 96.60 | 0.47% | 150,972 |
| Jun 11, 2026 | 95.30 | 96.75 | 95.15 | 96.15 | 96.15 | -0.10% | 184,138 |
| Jun 10, 2026 | 96.45 | 97.40 | 95.60 | 96.25 | 96.25 | 0.42% | 358,085 |
| Jun 9, 2026 | 95.25 | 96.95 | 94.70 | 95.85 | 95.85 | 0.58% | 114,922 |
| Jun 8, 2026 | 95.10 | 95.75 | 94.25 | 95.30 | 95.30 | -0.68% | 132,700 |
| Jun 5, 2026 | 96.70 | 97.75 | 95.95 | 95.95 | 95.95 | -0.78% | 122,808 |
| Jun 4, 2026 | 95.90 | 97.45 | 95.85 | 96.70 | 96.70 | 0.83% | 107,237 |
| Jun 3, 2026 | 96.00 | 96.30 | 95.35 | 95.90 | 95.90 | -0.26% | 104,916 |
| Jun 2, 2026 | 96.95 | 97.95 | 95.15 | 96.15 | 96.15 | -0.62% | 190,064 |
| Jun 1, 2026 | 99.60 | 99.65 | 96.50 | 96.75 | 96.75 | -2.86% | 162,925 |
| May 29, 2026 | 100.20 | 100.30 | 98.80 | 99.60 | 99.60 | -0.15% | 223,451 |
| May 28, 2026 | 100.90 | 100.90 | 98.90 | 99.75 | 99.75 | -1.14% | 130,060 |
| May 27, 2026 | 99.50 | 101.80 | 99.50 | 100.90 | 100.90 | 1.97% | 127,041 |
| May 26, 2026 | 101.50 | 101.50 | 98.95 | 98.95 | 98.95 | -2.70% | 140,673 |
| May 25, 2026 | 100.00 | 101.80 | 100.00 | 101.70 | 101.70 | 2.37% | 163,809 |
| May 22, 2026 | 99.20 | 100.00 | 98.65 | 99.35 | 99.35 | 0.91% | 141,478 |
| May 21, 2026 | 98.85 | 99.35 | 97.60 | 98.45 | 98.45 | 0.10% | 148,677 |
| May 20, 2026 | 96.35 | 99.35 | 95.45 | 98.35 | 98.35 | 2.08% | 133,448 |
| May 19, 2026 | 96.35 | 97.75 | 96.10 | 96.35 | 96.35 | 0.36% | 177,055 |
| May 18, 2026 | 96.00 | 96.90 | 94.50 | 96.00 | 96.00 | -0.10% | 155,619 |
| May 15, 2026 | 96.90 | 97.00 | 95.50 | 96.10 | 96.10 | 0.42% | 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 |