New Wave Group AB Class B NEWA_B
OMXSTO · Sweden · Consumer Non-Durables
SEK 89.45+0.30 (+0.34%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 89.15 | -0.67% | SEK 90.10 | SEK 90.75 | SEK 89.15 | 198.99K |
| 2026-09-29 | SEK 89.75 | -0.44% | SEK 90.10 | SEK 91.05 | SEK 89.70 | 183.45K |
| 2026-09-28 | SEK 90.15 | +0.50% | SEK 89.70 | SEK 90.65 | SEK 89.50 | 201.84K |
| 2026-09-25 | SEK 89.70 | +0.90% | SEK 89.55 | SEK 89.90 | SEK 89.05 | 179.03K |
| 2026-09-24 | SEK 88.90 | -1.17% | SEK 89.80 | SEK 89.80 | SEK 88.70 | 116.55K |
| 2026-09-23 | SEK 89.95 | -1.59% | SEK 91.50 | SEK 91.55 | SEK 89.35 | 168.15K |
| 2026-09-22 | SEK 91.40 | +1.27% | SEK 90.10 | SEK 91.70 | SEK 90.10 | 190.84K |
| 2026-09-21 | SEK 90.25 | +1.69% | SEK 89.00 | SEK 90.50 | SEK 88.35 | 255.28K |
| 2026-09-18 | SEK 88.75 | -2.85% | SEK 90.70 | SEK 91.40 | SEK 88.75 | 411.26K |
| 2026-09-17 | SEK 91.35 | +5.12% | SEK 90.40 | SEK 91.70 | SEK 90.20 | 797.39K |
| 2026-09-16 | SEK 86.90 | +2.54% | SEK 84.75 | SEK 87.25 | SEK 84.75 | 720.05K |
| 2026-09-15 | SEK 84.75 | -1.85% | SEK 86.20 | SEK 86.20 | SEK 84.70 | 320.03K |
| 2026-09-14 | SEK 86.35 | 0.00% | SEK 86.35 | SEK 87.15 | SEK 86.25 | 165.75K |
| 2026-09-11 | SEK 86.35 | -0.23% | SEK 86.50 | SEK 87.20 | SEK 86.35 | 216.43K |
| 2026-09-10 | SEK 86.55 | -1.59% | SEK 87.70 | SEK 88.15 | SEK 86.40 | 293.25K |
| 2026-09-09 | SEK 87.95 | -0.62% | SEK 88.00 | SEK 88.95 | SEK 87.80 | 208.15K |
| 2026-09-08 | SEK 88.50 | -0.39% | SEK 88.75 | SEK 89.10 | SEK 88.05 | 450.69K |
| 2026-09-07 | SEK 88.85 | +0.40% | SEK 88.80 | SEK 89.05 | SEK 88.10 | 256.44K |
| 2026-09-04 | SEK 88.50 | -1.45% | SEK 89.90 | SEK 90.10 | SEK 88.20 | 253.83K |
| 2026-09-03 | SEK 89.80 | +1.58% | SEK 88.40 | SEK 90.30 | SEK 87.55 | 499.33K |
| 2026-09-02 | SEK 88.40 | +0.86% | SEK 87.65 | SEK 89.70 | SEK 87.20 | 564.98K |
| 2026-09-01 | SEK 87.65 | -0.06% | SEK 87.70 | SEK 88.25 | SEK 86.80 | 480.03K |
| 2026-08-31 | SEK 87.70 | -2.18% | SEK 89.65 | SEK 89.80 | SEK 87.55 | 826.49K |
| 2026-08-28 | SEK 89.65 | +0.96% | SEK 88.80 | SEK 90.30 | SEK 88.80 | 372.09K |
| 2026-08-27 | SEK 88.80 | +0.97% | SEK 88.00 | SEK 89.20 | SEK 87.20 | 361.20K |
| 2026-08-26 | SEK 87.95 | +1.74% | SEK 86.75 | SEK 88.45 | SEK 86.60 | 428.99K |
| 2026-08-25 | SEK 86.45 | +0.35% | SEK 86.50 | SEK 88.10 | SEK 86.40 | 724.67K |
| 2026-08-24 | SEK 86.15 | -3.80% | SEK 88.95 | SEK 89.30 | SEK 86.15 | 1.02M |
| 2026-08-21 | SEK 89.55 | -4.07% | SEK 93.15 | SEK 93.15 | SEK 89.20 | 1.74M |
| 2026-08-20 | SEK 93.35 | +0.05% | SEK 91.40 | SEK 93.40 | SEK 88.45 | 2.11M |
| 2026-08-19 | SEK 93.30 | -0.27% | SEK 93.00 | SEK 93.50 | SEK 92.80 | 236.81K |
| 2026-08-18 | SEK 93.55 | +1.80% | SEK 91.80 | SEK 93.55 | SEK 91.35 | 730.68K |
| 2026-08-17 | SEK 91.90 | -0.49% | SEK 92.00 | SEK 92.25 | SEK 91.20 | 264.11K |
| 2026-08-14 | SEK 92.35 | -0.75% | SEK 93.05 | SEK 93.70 | SEK 92.05 | 159.31K |
| 2026-08-13 | SEK 93.05 | +0.70% | SEK 92.60 | SEK 93.50 | SEK 92.60 | 72.48K |
| 2026-08-12 | SEK 92.40 | -1.44% | SEK 93.70 | SEK 93.85 | SEK 92.40 | 173.37K |
| 2026-08-11 | SEK 93.75 | +0.27% | SEK 93.40 | SEK 94.50 | SEK 93.00 | 130.54K |
| 2026-08-10 | SEK 93.50 | -0.48% | SEK 94.05 | SEK 94.05 | SEK 92.40 | 226.03K |
| 2026-08-07 | SEK 93.95 | -0.27% | SEK 94.00 | SEK 94.75 | SEK 93.50 | 131.90K |
| 2026-08-06 | SEK 94.20 | 0.00% | SEK 94.50 | SEK 95.30 | SEK 94.00 | 107.47K |
| 2026-08-05 | SEK 94.20 | -0.69% | SEK 94.85 | SEK 94.90 | SEK 93.75 | 143.84K |
| 2026-08-04 | SEK 94.85 | +0.80% | SEK 94.00 | SEK 94.90 | SEK 93.10 | 178.87K |
| 2026-08-03 | SEK 94.10 | -0.42% | SEK 94.55 | SEK 95.00 | SEK 93.40 | 169.11K |
| 2026-07-31 | SEK 94.50 | -0.37% | SEK 94.90 | SEK 95.30 | SEK 94.10 | 133.60K |
| 2026-07-30 | SEK 94.85 | +0.32% | SEK 94.55 | SEK 95.30 | SEK 94.35 | 136.48K |
| 2026-07-29 | SEK 94.55 | -0.21% | SEK 94.85 | SEK 95.30 | SEK 93.70 | 158.37K |
| 2026-07-28 | SEK 94.75 | +1.66% | SEK 93.40 | SEK 94.75 | SEK 93.25 | 142.96K |
| 2026-07-27 | SEK 93.20 | +1.03% | SEK 93.05 | SEK 93.70 | SEK 92.50 | 119.83K |
| 2026-07-24 | SEK 92.25 | +2.10% | SEK 90.30 | SEK 92.25 | SEK 90.15 | 212.36K |
| 2026-07-23 | SEK 90.35 | -1.26% | SEK 91.85 | SEK 92.30 | SEK 90.30 | 137.44K |
| 2026-07-22 | SEK 91.50 | -0.27% | SEK 91.90 | SEK 92.35 | SEK 90.70 | 132.04K |
| 2026-07-21 | SEK 91.75 | -0.60% | SEK 92.30 | SEK 92.30 | SEK 91.05 | 157.40K |
| 2026-07-20 | SEK 92.30 | -0.75% | SEK 93.00 | SEK 93.30 | SEK 91.60 | 162.20K |
| 2026-07-17 | SEK 93.00 | -0.75% | SEK 94.00 | SEK 94.00 | SEK 92.80 | 118.69K |
| 2026-07-16 | SEK 93.70 | +1.19% | SEK 92.85 | SEK 93.95 | SEK 92.40 | 124.69K |
| 2026-07-15 | SEK 92.60 | -0.05% | SEK 92.40 | SEK 93.50 | SEK 91.60 | 190.50K |
| 2026-07-14 | SEK 92.65 | -1.23% | SEK 93.50 | SEK 94.15 | SEK 92.10 | 113.90K |
| 2026-07-13 | SEK 93.80 | +0.75% | SEK 93.10 | SEK 93.85 | SEK 92.00 | 90.97K |
| 2026-07-10 | SEK 93.10 | -0.96% | SEK 94.00 | SEK 94.05 | SEK 92.20 | 175.46K |
| 2026-07-09 | SEK 94.00 | +1.68% | SEK 93.00 | SEK 94.00 | SEK 92.25 | 128.19K |
| 2026-07-08 | SEK 92.45 | -1.91% | SEK 93.65 | SEK 93.70 | SEK 91.50 | 156.44K |
| 2026-07-07 | SEK 94.25 | -0.58% | SEK 94.85 | SEK 95.50 | SEK 94.00 | 105.09K |
| 2026-07-06 | SEK 94.80 | +1.39% | SEK 93.95 | SEK 96.80 | SEK 93.95 | 218.58K |
| 2026-07-03 | SEK 93.50 | +1.69% | SEK 93.00 | SEK 94.05 | SEK 92.00 | 159.56K |
| 2026-07-02 | SEK 91.95 | +1.16% | SEK 91.00 | SEK 93.25 | SEK 90.85 | 255.01K |
| 2026-07-01 | SEK 90.90 | -0.27% | SEK 91.30 | SEK 91.35 | SEK 89.50 | 195.14K |
| 2026-06-30 | SEK 91.15 | -0.60% | SEK 92.05 | SEK 92.30 | SEK 91.05 | 188.18K |
| 2026-06-29 | SEK 91.70 | -0.65% | SEK 92.45 | SEK 93.10 | SEK 91.70 | 127.69K |
| 2026-06-26 | SEK 92.30 | -0.32% | SEK 92.60 | SEK 92.90 | SEK 91.50 | 128.68K |
| 2026-06-25 | SEK 92.60 | 0.00% | SEK 92.70 | SEK 93.55 | SEK 92.55 | 260.35K |
| 2026-06-24 | SEK 92.60 | +0.33% | SEK 92.30 | SEK 92.90 | SEK 91.60 | 288.04K |
| 2026-06-23 | SEK 92.30 | -0.81% | SEK 92.90 | SEK 92.90 | SEK 91.45 | 138.14K |
| 2026-06-22 | SEK 93.05 | -1.90% | SEK 94.80 | SEK 95.00 | SEK 92.35 | 193.01K |
| 2026-06-18 | SEK 94.85 | +0.64% | SEK 93.95 | SEK 94.95 | SEK 93.25 | 192.02K |
| 2026-06-17 | SEK 94.25 | +0.37% | SEK 93.95 | SEK 95.35 | SEK 93.50 | 129.53K |
| 2026-06-16 | SEK 93.90 | -1.52% | SEK 95.35 | SEK 95.50 | SEK 93.80 | 427.54K |
| 2026-06-15 | SEK 95.35 | -1.29% | SEK 99.00 | SEK 99.55 | SEK 95.35 | 215.40K |
| 2026-06-12 | SEK 96.60 | -0.05% | SEK 97.80 | SEK 98.55 | SEK 96.15 | 119.57K |
| 2026-06-11 | SEK 96.65 | +0.26% | SEK 95.30 | SEK 96.75 | SEK 95.15 | 91.19K |
| 2026-06-10 | SEK 96.40 | +0.57% | SEK 96.45 | SEK 97.40 | SEK 95.60 | 330.84K |
| 2026-06-09 | SEK 95.85 | +0.58% | SEK 95.25 | SEK 96.95 | SEK 94.70 | 114.92K |
| 2026-06-08 | SEK 95.30 | -0.68% | SEK 95.10 | SEK 95.75 | SEK 94.25 | 132.70K |
| 2026-06-05 | SEK 95.95 | -0.78% | SEK 96.70 | SEK 97.75 | SEK 95.95 | 122.75K |
| 2026-06-04 | SEK 96.70 | +0.83% | SEK 95.90 | SEK 97.45 | SEK 95.85 | 107.24K |
| 2026-06-03 | SEK 95.90 | -0.26% | SEK 96.00 | SEK 96.30 | SEK 95.35 | 104.92K |
| 2026-06-02 | SEK 96.15 | -0.62% | SEK 96.95 | SEK 97.95 | SEK 95.15 | 190.06K |
| 2026-06-01 | SEK 96.75 | -2.86% | SEK 99.60 | SEK 99.65 | SEK 96.50 | 162.55K |
| 2026-05-29 | SEK 99.60 | -0.15% | SEK 100.20 | SEK 100.30 | SEK 98.80 | 223.45K |
| 2026-05-28 | SEK 99.75 | -1.14% | SEK 100.90 | SEK 100.90 | SEK 98.90 | 125.69K |
| 2026-05-27 | SEK 100.90 | +1.97% | SEK 99.50 | SEK 101.80 | SEK 99.50 | 127.04K |