Maven Wireless Sweden AB (Publ) (STO:MAVEN)
Sweden
· Delayed Price · Currency is SEK 3.880
-0.030 (-0.77%)
At close: Mar 6, 2026
STO:MAVEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.87 | 3.97 | 3.87 | 3.88 | 3.88 | -0.77% | 4,555 |
| Mar 5, 2026 | 4.04 | 4.09 | 3.88 | 3.91 | 3.91 | -0.26% | 15,833 |
| Mar 4, 2026 | 3.84 | 3.98 | 3.84 | 3.92 | 3.92 | -2.00% | 17,884 |
| Mar 3, 2026 | 4.07 | 4.09 | 3.89 | 4.00 | 4.00 | -1.48% | 6,513 |
| Mar 2, 2026 | 3.84 | 4.07 | 3.84 | 4.06 | 4.06 | 1.00% | 22,123 |
| Feb 27, 2026 | 3.80 | 4.10 | 3.76 | 4.02 | 4.02 | 4.69% | 60,750 |
| Feb 26, 2026 | 3.96 | 4.05 | 3.77 | 3.84 | 3.84 | -5.42% | 21,950 |
| Feb 25, 2026 | 4.15 | 4.15 | 4.06 | 4.06 | 4.06 | -0.98% | 1,626 |
| Feb 24, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 101 |
| Feb 23, 2026 | 4.00 | 4.10 | 3.89 | 4.10 | 4.10 | -3.98% | 39,611 |
| Feb 20, 2026 | 4.00 | 4.27 | 4.00 | 4.27 | 4.27 | 5.17% | 54,646 |
| Feb 19, 2026 | 4.01 | 4.06 | 3.82 | 4.06 | 4.06 | - | 25,191 |
| Feb 18, 2026 | 3.89 | 4.28 | 3.85 | 4.06 | 4.06 | -3.10% | 39,882 |
| Feb 17, 2026 | 4.43 | 4.43 | 3.90 | 4.19 | 4.19 | 0.24% | 12,983 |
| Feb 16, 2026 | 4.09 | 4.69 | 3.82 | 4.18 | 4.18 | -5.64% | 40,230 |
| Feb 13, 2026 | 4.39 | 4.45 | 4.13 | 4.43 | 4.43 | 0.68% | 3,213 |
| Feb 12, 2026 | 4.06 | 4.43 | 4.06 | 4.40 | 4.40 | 0.46% | 48,197 |
| Feb 11, 2026 | 4.06 | 4.41 | 4.06 | 4.38 | 4.38 | -2.23% | 41,268 |
| Feb 10, 2026 | 4.00 | 4.48 | 4.00 | 4.48 | 4.48 | 4.19% | 37,694 |
| Feb 9, 2026 | 4.05 | 4.30 | 3.50 | 4.30 | 4.30 | 6.17% | 124,806 |
| Feb 6, 2026 | 4.71 | 4.71 | 3.72 | 4.05 | 4.05 | -19.96% | 117,385 |
| Feb 5, 2026 | 5.24 | 5.28 | 4.60 | 5.06 | 5.06 | -4.17% | 79,693 |
| Feb 4, 2026 | 4.86 | 5.28 | 4.86 | 5.28 | 5.28 | 6.67% | 8,058 |
| Feb 3, 2026 | 4.80 | 5.02 | 4.25 | 4.95 | 4.95 | 3.13% | 90,614 |
| Feb 2, 2026 | 4.89 | 4.89 | 4.80 | 4.80 | 4.80 | -2.04% | 13,342 |
| Jan 30, 2026 | 4.89 | 5.00 | 4.72 | 4.90 | 4.90 | 2.51% | 9,020 |
| Jan 29, 2026 | 4.99 | 4.99 | 4.71 | 4.78 | 4.78 | -4.40% | 11,483 |
| Jan 28, 2026 | 5.06 | 5.06 | 4.82 | 5.00 | 5.00 | -1.19% | 32,238 |
| Jan 27, 2026 | 4.99 | 5.06 | 4.78 | 5.06 | 5.06 | 1.20% | 43,821 |
| Jan 26, 2026 | 5.24 | 5.24 | 5.00 | 5.00 | 5.00 | -5.30% | 8,805 |
| Jan 23, 2026 | 5.24 | 5.40 | 5.00 | 5.28 | 5.28 | -2.22% | 110,379 |
| Jan 22, 2026 | 5.30 | 5.42 | 5.14 | 5.40 | 5.40 | - | 16,524 |
| Jan 21, 2026 | 5.32 | 5.40 | 4.98 | 5.40 | 5.40 | - | 57,083 |
| Jan 20, 2026 | 5.04 | 5.44 | 5.02 | 5.40 | 5.40 | 5.47% | 9,184 |
| Jan 19, 2026 | 5.44 | 5.44 | 5.12 | 5.12 | 5.12 | -5.54% | 8,433 |
| Jan 16, 2026 | 5.56 | 5.56 | 5.42 | 5.42 | 5.42 | -0.37% | 28,855 |
| Jan 15, 2026 | 5.48 | 5.58 | 5.44 | 5.44 | 5.44 | -0.73% | 29,420 |
| Jan 14, 2026 | 5.46 | 5.58 | 5.46 | 5.48 | 5.48 | -1.44% | 7,325 |
| Jan 13, 2026 | 5.60 | 5.60 | 5.50 | 5.56 | 5.56 | -3.81% | 6,595 |
| Jan 12, 2026 | 5.78 | 6.08 | 5.46 | 5.78 | 5.78 | -5.25% | 10,935 |
| Jan 9, 2026 | 6.10 | 6.10 | 5.74 | 6.10 | 6.10 | -0.97% | 9,385 |
| Jan 8, 2026 | 5.58 | 6.16 | 5.32 | 6.16 | 6.16 | 8.45% | 10,383 |
| Jan 7, 2026 | 5.66 | 5.68 | 5.48 | 5.68 | 5.68 | 3.65% | 4,954 |
| Jan 5, 2026 | 5.28 | 5.68 | 5.16 | 5.48 | 5.48 | -1.08% | 12,352 |
| Jan 2, 2026 | 5.12 | 5.54 | 5.12 | 5.54 | 5.54 | 5.73% | 6,538 |
| Dec 30, 2025 | 5.40 | 5.40 | 5.10 | 5.24 | 5.24 | -4.73% | 136,259 |
| Dec 29, 2025 | 5.38 | 5.50 | 5.14 | 5.50 | 5.50 | - | 44,662 |
| Dec 23, 2025 | 5.32 | 5.60 | 5.32 | 5.50 | 5.50 | -2.14% | 22,480 |
| Dec 22, 2025 | 5.42 | 5.62 | 5.40 | 5.62 | 5.62 | -0.71% | 3,702 |
| Dec 19, 2025 | 5.82 | 5.82 | 5.22 | 5.66 | 5.66 | 1.07% | 20,419 |
| Dec 18, 2025 | 5.54 | 5.62 | 5.44 | 5.60 | 5.60 | - | 22,317 |
| Dec 17, 2025 | 5.72 | 5.76 | 5.52 | 5.60 | 5.60 | -2.10% | 38,914 |
| Dec 16, 2025 | 5.60 | 5.74 | 5.60 | 5.72 | 5.72 | -2.05% | 5,608 |
| Dec 15, 2025 | 5.72 | 5.90 | 5.60 | 5.84 | 5.84 | -3.63% | 28,741 |
| Dec 12, 2025 | 6.20 | 6.20 | 5.72 | 6.06 | 6.06 | -2.26% | 25,767 |
| Dec 11, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 10 |
| Dec 10, 2025 | 6.00 | 6.20 | 5.76 | 6.20 | 6.20 | - | 1,949 |
| Dec 9, 2025 | 5.90 | 6.20 | 5.90 | 6.20 | 6.20 | 3.33% | 1,335 |
| Dec 8, 2025 | 6.04 | 6.08 | 5.54 | 6.00 | 6.00 | -1.32% | 23,132 |
| Dec 5, 2025 | 6.02 | 6.08 | 5.82 | 6.08 | 6.08 | 2.36% | 38,004 |
| Dec 4, 2025 | 5.96 | 5.96 | 5.54 | 5.94 | 5.94 | 3.13% | 43,771 |
| Dec 3, 2025 | 6.00 | 6.00 | 5.72 | 5.76 | 5.76 | -1.71% | 14,464 |
| Dec 2, 2025 | 6.22 | 6.22 | 5.60 | 5.86 | 5.86 | -5.79% | 78,938 |
| Dec 1, 2025 | 5.84 | 6.26 | 5.54 | 6.22 | 6.22 | 6.51% | 230,348 |
| Nov 28, 2025 | 5.84 | 5.94 | 5.66 | 5.84 | 5.84 | -0.34% | 119,542 |
| Nov 27, 2025 | 5.68 | 5.98 | 5.54 | 5.86 | 5.86 | 1.74% | 120,380 |
| Nov 26, 2025 | 5.84 | 6.10 | 5.62 | 5.76 | 5.76 | -2.04% | 35,469 |
| Nov 25, 2025 | 5.88 | 6.20 | 5.60 | 5.88 | 5.88 | -5.77% | 69,869 |
| Nov 24, 2025 | 6.26 | 6.26 | 5.82 | 6.24 | 6.24 | -2.50% | 25,539 |
| Nov 21, 2025 | 6.26 | 6.40 | 6.24 | 6.40 | 6.40 | 0.31% | 11,849 |
| Nov 20, 2025 | 6.68 | 6.68 | 6.28 | 6.38 | 6.38 | -4.78% | 7,688 |
| Nov 19, 2025 | 6.42 | 6.70 | 6.24 | 6.70 | 6.70 | 2.45% | 56,686 |
| Nov 18, 2025 | 6.78 | 6.78 | 6.42 | 6.54 | 6.54 | -3.82% | 2,029 |
| Nov 17, 2025 | 6.60 | 6.80 | 6.40 | 6.80 | 6.80 | -1.45% | 11,644 |
| Nov 14, 2025 | 6.54 | 6.90 | 6.30 | 6.90 | 6.90 | 3.29% | 17,109 |
| Nov 13, 2025 | 6.58 | 6.68 | 6.42 | 6.68 | 6.68 | 0.60% | 10,362 |
| Nov 12, 2025 | 6.66 | 6.86 | 6.54 | 6.64 | 6.64 | -4.87% | 17,204 |
| Nov 11, 2025 | 7.00 | 7.14 | 6.66 | 6.98 | 6.98 | 1.45% | 26,876 |
| Nov 10, 2025 | 6.58 | 7.20 | 6.58 | 6.88 | 6.88 | -1.71% | 12,178 |
| Nov 7, 2025 | 6.98 | 7.00 | 6.84 | 7.00 | 7.00 | 1.74% | 13,085 |
| Nov 6, 2025 | 7.00 | 7.00 | 6.58 | 6.88 | 6.88 | -1.71% | 15,463 |
| Nov 5, 2025 | 6.70 | 7.00 | 6.70 | 7.00 | 7.00 | 7.69% | 14,746 |
| Nov 4, 2025 | 6.58 | 6.80 | 6.50 | 6.50 | 6.50 | -6.34% | 1,979 |
| Nov 3, 2025 | 6.82 | 7.02 | 6.72 | 6.94 | 6.94 | 3.58% | 15,578 |
| Oct 31, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 141 |
| Oct 30, 2025 | 6.60 | 6.72 | 6.36 | 6.70 | 6.70 | 0.60% | 11,052 |
| Oct 29, 2025 | 6.80 | 6.80 | 6.54 | 6.66 | 6.66 | -3.20% | 3,005 |
| Oct 28, 2025 | 6.50 | 6.90 | 6.40 | 6.88 | 6.88 | 4.24% | 3,883 |
| Oct 27, 2025 | 6.50 | 6.92 | 6.50 | 6.60 | 6.60 | -4.07% | 11,145 |
| Oct 24, 2025 | 6.50 | 7.00 | 6.50 | 6.88 | 6.88 | 1.78% | 8,843 |
| Oct 23, 2025 | 6.52 | 6.76 | 6.50 | 6.76 | 6.76 | 3.05% | 3,610 |
| Oct 22, 2025 | 6.80 | 6.80 | 6.20 | 6.56 | 6.56 | -2.38% | 59,255 |
| Oct 21, 2025 | 6.72 | 6.72 | 6.54 | 6.72 | 6.72 | -0.30% | 7,096 |
| Oct 20, 2025 | 6.70 | 6.96 | 6.70 | 6.74 | 6.74 | -5.34% | 8,114 |
| Oct 17, 2025 | 7.00 | 7.14 | 6.58 | 7.12 | 7.12 | 1.71% | 23,939 |
| Oct 16, 2025 | 7.16 | 7.48 | 6.94 | 7.00 | 7.00 | -2.23% | 8,880 |
| Oct 15, 2025 | 7.60 | 7.60 | 7.16 | 7.16 | 7.16 | -4.79% | 14,385 |
| Oct 14, 2025 | 7.80 | 8.48 | 7.52 | 7.52 | 7.52 | -2.08% | 13,672 |
| Oct 13, 2025 | 7.94 | 7.94 | 7.68 | 7.68 | 7.68 | -1.29% | 1,129 |
| Oct 10, 2025 | 7.80 | 8.18 | 7.78 | 7.78 | 7.78 | -5.12% | 18,326 |