Maven Wireless Sweden AB (Publ) (STO:MAVEN)
Sweden
· Delayed Price · Currency is SEK 4.300
-0.100 (-2.27%)
Apr 29, 2026, 12:49 PM CET
STO:MAVEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.40 | 4.64 | 4.30 | 4.62 | - | 5.00% | 282 |
| Apr 28, 2026 | 4.42 | 4.42 | 4.17 | 4.40 | 4.40 | -0.45% | 36,663 |
| Apr 27, 2026 | 4.65 | 4.65 | 4.24 | 4.42 | 4.42 | -4.54% | 62,688 |
| Apr 24, 2026 | 4.91 | 4.91 | 4.63 | 4.63 | 4.63 | -6.84% | 19,180 |
| Apr 23, 2026 | 4.93 | 4.97 | 4.80 | 4.97 | 4.97 | -4.42% | 12,638 |
| Apr 22, 2026 | 4.99 | 5.22 | 4.99 | 5.20 | 5.20 | -0.38% | 10,956 |
| Apr 21, 2026 | 4.88 | 5.26 | 4.59 | 5.22 | 5.22 | 6.97% | 22,968 |
| Apr 20, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.21% | 510 |
| Apr 17, 2026 | 4.60 | 4.94 | 4.60 | 4.94 | 4.94 | 2.07% | 36,126 |
| Apr 16, 2026 | 4.94 | 4.94 | 4.80 | 4.84 | 4.84 | 5.68% | 4,674 |
| Apr 15, 2026 | 4.42 | 4.68 | 4.42 | 4.58 | 4.58 | -0.22% | 43,751 |
| Apr 14, 2026 | 4.68 | 4.68 | 4.52 | 4.59 | 4.59 | -2.13% | 6,229 |
| Apr 13, 2026 | 4.69 | 4.94 | 4.69 | 4.69 | 4.69 | 0.21% | 11,147 |
| Apr 10, 2026 | 4.55 | 4.70 | 4.55 | 4.68 | 4.68 | -5.26% | 2,079 |
| Apr 9, 2026 | 4.98 | 4.98 | 4.94 | 4.94 | 4.94 | 6.47% | 41 |
| Apr 8, 2026 | 4.54 | 4.99 | 4.52 | 4.64 | 4.64 | -7.01% | 4,480 |
| Apr 7, 2026 | 4.71 | 5.36 | 4.71 | 4.99 | 4.99 | -2.16% | 7,894 |
| Apr 2, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 608 |
| Apr 1, 2026 | 5.38 | 5.38 | 4.79 | 5.20 | 5.20 | -2.26% | 7,096 |
| Mar 31, 2026 | 5.18 | 5.32 | 4.71 | 5.32 | 5.32 | 6.40% | 6,542 |
| Mar 30, 2026 | 4.89 | 5.00 | 4.89 | 5.00 | 5.00 | 2.67% | 1,950 |
| Mar 27, 2026 | 4.60 | 4.87 | 4.60 | 4.87 | 4.87 | 2.53% | 2,103 |
| Mar 26, 2026 | 4.99 | 4.99 | 4.00 | 4.75 | 4.75 | -2.06% | 162,863 |
| Mar 25, 2026 | 5.20 | 5.20 | 4.85 | 4.85 | 4.85 | -7.44% | 31,064 |
| Mar 24, 2026 | 4.70 | 5.46 | 4.70 | 5.24 | 5.24 | 0.77% | 2,601 |
| Mar 23, 2026 | 4.50 | 5.48 | 4.50 | 5.20 | 5.20 | 0.39% | 21,840 |
| Mar 20, 2026 | 4.33 | 5.28 | 4.33 | 5.18 | 5.18 | 4.65% | 14,748 |
| Mar 19, 2026 | 4.96 | 5.52 | 4.14 | 4.95 | 4.95 | -0.60% | 6,609 |
| Mar 18, 2026 | 4.97 | 4.98 | 4.60 | 4.98 | 4.98 | -0.40% | 6,032 |
| Mar 17, 2026 | 4.80 | 5.48 | 4.80 | 5.00 | 5.00 | 4.17% | 23,901 |
| Mar 16, 2026 | 4.32 | 4.80 | 4.26 | 4.80 | 4.80 | 6.67% | 9,064 |
| Mar 13, 2026 | 3.90 | 4.50 | 3.90 | 4.50 | 4.50 | 15.38% | 122,646 |
| Mar 12, 2026 | 3.90 | 3.96 | 3.78 | 3.90 | 3.90 | -2.99% | 34,926 |
| Mar 11, 2026 | 4.00 | 4.03 | 4.00 | 4.02 | 4.02 | 0.50% | 27,521 |
| Mar 10, 2026 | 3.98 | 4.01 | 3.98 | 4.00 | 4.00 | 5.26% | 64,801 |
| Mar 9, 2026 | 3.86 | 3.96 | 3.80 | 3.80 | 3.80 | -2.06% | 25,920 |
| 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 |