Maven Wireless Sweden AB MAVEN
OMXSTO · Sweden · Electronic Technology
SEK 4.79+0.17 (+3.68%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 4.79 | +3.68% | SEK 4.62 | SEK 4.79 | SEK 4.62 | 1.86K |
| 2026-09-30 | SEK 4.62 | -2.33% | SEK 4.83 | SEK 4.83 | SEK 4.62 | 6.25K |
| 2026-09-29 | SEK 4.73 | +0.21% | SEK 4.79 | SEK 5.04 | SEK 4.73 | 9.86K |
| 2026-09-28 | SEK 4.72 | -2.07% | SEK 4.82 | SEK 4.82 | SEK 4.66 | 2.39K |
| 2026-09-25 | SEK 4.82 | +0.42% | SEK 5.06 | SEK 5.06 | SEK 4.80 | 13.38K |
| 2026-09-24 | SEK 4.80 | -8.40% | SEK 5.22 | SEK 5.22 | SEK 4.80 | 9.51K |
| 2026-09-23 | SEK 5.24 | -0.38% | SEK 4.90 | SEK 5.24 | SEK 4.90 | 1.30K |
| 2026-09-22 | SEK 5.26 | +0.38% | SEK 5.24 | SEK 5.26 | SEK 4.85 | 13.44K |
| 2026-09-21 | SEK 5.24 | +5.01% | SEK 4.86 | SEK 5.24 | SEK 4.86 | 6.08K |
| 2026-09-18 | SEK 4.99 | -5.49% | SEK 4.69 | SEK 5.18 | SEK 4.69 | 29.46K |
| 2026-09-17 | SEK 5.28 | -0.38% | SEK 4.93 | SEK 5.28 | SEK 4.93 | 200 |
| 2026-09-16 | SEK 5.30 | +3.92% | SEK 4.91 | SEK 5.30 | SEK 4.91 | 8.62K |
| 2026-09-15 | SEK 5.10 | +0.79% | SEK 4.91 | SEK 5.10 | SEK 4.91 | 480 |
| 2026-09-14 | SEK 5.06 | +1.81% | SEK 4.82 | SEK 5.10 | SEK 4.82 | 6.41K |
| 2026-09-11 | SEK 4.97 | -4.42% | SEK 4.62 | SEK 5.32 | SEK 4.62 | 21.52K |
| 2026-09-10 | SEK 5.20 | +1.96% | SEK 4.78 | SEK 5.20 | SEK 4.78 | 19.39K |
| 2026-09-09 | SEK 5.10 | -1.92% | SEK 5.20 | SEK 5.20 | SEK 4.74 | 6.86K |
| 2026-09-08 | SEK 5.20 | +0.39% | SEK 4.80 | SEK 5.20 | SEK 4.72 | 28.48K |
| 2026-09-07 | SEK 5.18 | -1.89% | SEK 5.30 | SEK 5.30 | SEK 4.93 | 10.26K |
| 2026-09-04 | SEK 5.28 | +18.39% | SEK 4.95 | SEK 5.28 | SEK 4.47 | 45.83K |
| 2026-09-03 | SEK 4.46 | -4.09% | SEK 4.30 | SEK 4.97 | SEK 4.30 | 13.27K |
| 2026-09-02 | SEK 4.65 | 0.00% | SEK 4.51 | SEK 4.65 | SEK 4.00 | 42.98K |
| 2026-09-01 | SEK 4.65 | +0.87% | SEK 4.54 | SEK 4.71 | SEK 4.54 | 3.56K |
| 2026-08-31 | SEK 4.61 | -2.12% | SEK 4.66 | SEK 4.71 | SEK 4.61 | 1.11K |
| 2026-08-28 | SEK 4.71 | -3.68% | SEK 4.85 | SEK 4.85 | SEK 4.54 | 3.05K |
| 2026-08-27 | SEK 4.89 | -0.81% | SEK 4.89 | SEK 4.89 | SEK 4.63 | 103 |
| 2026-08-26 | SEK 4.93 | -2.57% | SEK 4.85 | SEK 4.93 | SEK 4.63 | 32.39K |
| 2026-08-25 | SEK 5.06 | +1.81% | SEK 4.70 | SEK 5.06 | SEK 4.70 | 52.85K |
| 2026-08-24 | SEK 4.97 | 0.00% | SEK 5.14 | SEK 5.14 | SEK 4.68 | 16.29K |
| 2026-08-21 | SEK 4.97 | +3.54% | SEK 4.80 | SEK 5.12 | SEK 4.41 | 45.86K |
| 2026-08-20 | SEK 4.80 | +0.84% | SEK 4.79 | SEK 4.80 | SEK 4.79 | 1.22K |
| 2026-08-19 | SEK 4.76 | +0.42% | SEK 4.98 | SEK 4.98 | SEK 4.76 | 20.31K |
| 2026-08-18 | SEK 4.74 | -1.25% | SEK 4.90 | SEK 4.90 | SEK 4.71 | 6.97K |
| 2026-08-17 | SEK 4.80 | -2.04% | SEK 4.91 | SEK 4.92 | SEK 4.70 | 41.90K |
| 2026-08-14 | SEK 4.90 | -1.41% | SEK 4.86 | SEK 4.90 | SEK 4.86 | 1.02K |
| 2026-08-13 | SEK 4.97 | -1.00% | SEK 5.10 | SEK 5.10 | SEK 4.97 | 19.21K |
| 2026-08-12 | SEK 5.02 | +0.80% | SEK 5.00 | SEK 5.10 | SEK 5.00 | 2.23K |
| 2026-08-11 | SEK 4.98 | -1.58% | SEK 5.04 | SEK 5.04 | SEK 4.93 | 595 |
| 2026-08-10 | SEK 5.06 | +2.85% | SEK 5.14 | SEK 5.14 | SEK 5.04 | 343 |
| 2026-08-07 | SEK 4.92 | -5.38% | SEK 5.08 | SEK 5.18 | SEK 4.90 | 17.68K |
| 2026-08-06 | SEK 5.20 | 0.00% | SEK 5.20 | SEK 5.20 | SEK 5.20 | 384 |
| 2026-08-05 | SEK 5.20 | 0.00% | SEK 5.20 | SEK 5.20 | SEK 5.20 | 97 |
| 2026-08-04 | SEK 5.20 | -0.38% | SEK 5.02 | SEK 5.20 | SEK 4.96 | 19.25K |
| 2026-08-03 | SEK 5.22 | +0.38% | SEK 5.20 | SEK 5.22 | SEK 5.04 | 1.50K |
| 2026-07-31 | SEK 5.20 | +4.00% | SEK 5.18 | SEK 5.20 | SEK 5.04 | 2.15K |
| 2026-07-30 | SEK 5.00 | 0.00% | SEK 5.18 | SEK 5.18 | SEK 5.00 | 501 |
| 2026-07-29 | SEK 5.00 | -1.57% | SEK 4.99 | SEK 5.06 | SEK 4.98 | 12.93K |
| 2026-07-28 | SEK 5.08 | +0.79% | SEK 4.92 | SEK 5.18 | SEK 4.92 | 4.03K |
| 2026-07-27 | SEK 5.04 | 0.00% | SEK 4.86 | SEK 5.04 | SEK 4.86 | 3.30K |
| 2026-07-24 | SEK 5.04 | -3.82% | SEK 5.20 | SEK 5.20 | SEK 5.04 | 607 |
| 2026-07-23 | SEK 5.24 | +2.75% | SEK 5.00 | SEK 5.40 | SEK 5.00 | 4.11K |
| 2026-07-22 | SEK 5.10 | -5.90% | SEK 5.46 | SEK 5.46 | SEK 5.08 | 3.34K |
| 2026-07-21 | SEK 5.42 | -0.73% | SEK 5.48 | SEK 5.48 | SEK 5.02 | 804 |
| 2026-07-20 | SEK 5.46 | +3.02% | SEK 4.94 | SEK 5.46 | SEK 4.94 | 4.93K |
| 2026-07-17 | SEK 5.30 | +0.38% | SEK 4.93 | SEK 5.30 | SEK 4.93 | 1.87K |
| 2026-07-16 | SEK 5.28 | +4.35% | SEK 5.06 | SEK 5.28 | SEK 4.91 | 13.53K |
| 2026-07-15 | SEK 5.06 | 0.00% | SEK 4.90 | SEK 5.06 | SEK 4.90 | 20.59K |
| 2026-07-14 | SEK 5.06 | +0.40% | SEK 4.98 | SEK 5.06 | SEK 4.92 | 3.06K |
| 2026-07-13 | SEK 5.04 | -4.91% | SEK 5.30 | SEK 5.30 | SEK 5.04 | 23.10K |
| 2026-07-10 | SEK 5.30 | -1.85% | SEK 5.40 | SEK 5.60 | SEK 5.30 | 1.20K |
| 2026-07-09 | SEK 5.40 | -1.10% | SEK 5.16 | SEK 5.40 | SEK 5.16 | 7.34K |
| 2026-07-08 | SEK 5.46 | -0.73% | SEK 5.46 | SEK 5.46 | SEK 5.18 | 5.04K |
| 2026-07-07 | SEK 5.50 | +7.84% | SEK 5.12 | SEK 5.50 | SEK 5.12 | 17.67K |
| 2026-07-06 | SEK 5.10 | -3.77% | SEK 5.52 | SEK 5.52 | SEK 5.10 | 1.92K |
| 2026-07-03 | SEK 5.30 | -6.03% | SEK 5.30 | SEK 5.30 | SEK 5.24 | 2.98K |
| 2026-07-02 | SEK 5.64 | +3.68% | SEK 5.22 | SEK 5.66 | SEK 5.12 | 13.55K |
| 2026-07-01 | SEK 5.44 | +0.74% | SEK 5.08 | SEK 5.78 | SEK 5.08 | 10.41K |
| 2026-06-30 | SEK 5.40 | +0.37% | SEK 5.30 | SEK 5.40 | SEK 4.97 | 58.55K |
| 2026-06-29 | SEK 5.38 | -0.37% | SEK 4.94 | SEK 5.60 | SEK 4.94 | 19.37K |
| 2026-06-26 | SEK 5.40 | -1.46% | SEK 5.48 | SEK 5.48 | SEK 5.06 | 3.18K |
| 2026-06-25 | SEK 5.48 | +4.18% | SEK 5.22 | SEK 5.48 | SEK 5.18 | 13.07K |
| 2026-06-24 | SEK 5.26 | +1.15% | SEK 5.40 | SEK 5.40 | SEK 5.26 | 12 |
| 2026-06-23 | SEK 5.20 | +4.00% | SEK 4.99 | SEK 5.42 | SEK 4.90 | 29.67K |
| 2026-06-22 | SEK 5.00 | -9.09% | SEK 5.12 | SEK 5.20 | SEK 5.00 | 19.52K |
| 2026-06-18 | SEK 5.50 | +2.23% | SEK 5.12 | SEK 5.54 | SEK 5.12 | 17.60K |
| 2026-06-17 | SEK 5.38 | -0.37% | SEK 5.16 | SEK 5.38 | SEK 5.16 | 874 |
| 2026-06-16 | SEK 5.40 | +0.75% | SEK 5.58 | SEK 5.58 | SEK 5.14 | 9.08K |
| 2026-06-15 | SEK 5.36 | -0.74% | SEK 5.06 | SEK 5.36 | SEK 5.06 | 40.30K |
| 2026-06-12 | SEK 5.40 | +3.85% | SEK 5.08 | SEK 5.40 | SEK 4.92 | 26.53K |
| 2026-06-11 | SEK 5.20 | -0.76% | SEK 5.52 | SEK 5.52 | SEK 4.93 | 32.85K |
| 2026-06-10 | SEK 5.24 | -1.13% | SEK 5.90 | SEK 5.90 | SEK 5.20 | 6.73K |
| 2026-06-09 | SEK 5.30 | -4.33% | SEK 5.40 | SEK 5.54 | SEK 5.30 | 14.79K |
| 2026-06-08 | SEK 5.54 | -7.67% | SEK 5.80 | SEK 5.82 | SEK 5.40 | 15.66K |
| 2026-06-05 | SEK 6.00 | +9.09% | SEK 5.86 | SEK 6.00 | SEK 5.46 | 9.77K |
| 2026-06-04 | SEK 5.50 | -1.08% | SEK 5.52 | SEK 5.52 | SEK 5.22 | 33.91K |
| 2026-06-03 | SEK 5.56 | -1.07% | SEK 5.62 | SEK 5.88 | SEK 5.36 | 8.86K |
| 2026-06-02 | SEK 5.62 | +0.72% | SEK 5.96 | SEK 6.00 | SEK 5.62 | 7.18K |
| 2026-06-01 | SEK 5.58 | +5.28% | SEK 5.02 | SEK 5.94 | SEK 5.02 | 5.61K |
| 2026-05-29 | SEK 5.30 | -6.36% | SEK 5.70 | SEK 5.72 | SEK 5.30 | 27.78K |
| 2026-05-28 | SEK 5.66 | -0.35% | SEK 5.68 | SEK 5.70 | SEK 5.50 | 10.26K |