New Wave Group AB (publ) (STO:NEWA.B)
Sweden · Delayed Price · Currency is SEK 93.75
+0.25 (0.27%)
Aug 11, 2026, 5:29 PM CET
New Wave Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 93.40 | 94.25 | 93.00 | 94.10 | - | 0.64% | 54,915 |
| 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 |
| Jul 31, 2026 | 94.90 | 95.30 | 94.10 | 94.50 | 94.50 | -0.37% | 133,596 |
| Jul 30, 2026 | 94.55 | 95.30 | 94.35 | 94.85 | 94.85 | 0.32% | 136,476 |
| Jul 29, 2026 | 94.85 | 95.30 | 93.70 | 94.55 | 94.55 | -0.21% | 158,395 |
| Jul 28, 2026 | 93.40 | 94.75 | 93.25 | 94.75 | 94.75 | 1.66% | 143,414 |
| Jul 27, 2026 | 93.05 | 93.70 | 92.50 | 93.20 | 93.20 | 1.03% | 116,483 |
| Jul 24, 2026 | 90.30 | 92.25 | 90.15 | 92.25 | 92.25 | 2.10% | 212,360 |
| Jul 23, 2026 | 91.85 | 92.30 | 90.30 | 90.35 | 90.35 | -1.26% | 137,444 |
| Jul 22, 2026 | 91.90 | 92.35 | 90.70 | 91.50 | 91.50 | -0.27% | 132,037 |
| Jul 21, 2026 | 92.30 | 92.30 | 91.05 | 91.75 | 91.75 | -0.60% | 157,403 |
| 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 |