New Wave Group AB (publ) (STO:NEWA.B)
Sweden
· Delayed Price · Currency is SEK 95.00
-2.50 (-2.56%)
Mar 9, 2026, 5:24 PM CET
New Wave Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 95.00 | 95.85 | 94.05 | 94.95 | 94.95 | -2.62% | 475,288 |
| Mar 6, 2026 | 99.80 | 100.30 | 96.85 | 97.50 | 97.50 | -1.52% | 274,799 |
| Mar 5, 2026 | 99.00 | 100.40 | 98.10 | 99.00 | 99.00 | 0.05% | 321,797 |
| Mar 4, 2026 | 98.10 | 99.70 | 97.25 | 98.95 | 98.95 | 0.61% | 376,840 |
| Mar 3, 2026 | 99.00 | 99.05 | 97.15 | 98.35 | 98.35 | -1.65% | 521,832 |
| Mar 2, 2026 | 100.90 | 101.20 | 99.45 | 100.00 | 100.00 | -2.91% | 341,601 |
| Feb 27, 2026 | 101.90 | 103.00 | 101.60 | 103.00 | 103.00 | 0.98% | 281,928 |
| Feb 26, 2026 | 100.50 | 102.60 | 100.50 | 102.00 | 102.00 | 1.59% | 204,749 |
| Feb 25, 2026 | 100.50 | 102.00 | 100.00 | 100.40 | 100.40 | -0.10% | 291,730 |
| Feb 24, 2026 | 100.60 | 101.70 | 100.10 | 100.50 | 100.50 | 0.10% | 219,148 |
| Feb 23, 2026 | 101.80 | 102.60 | 100.40 | 100.40 | 100.40 | -1.38% | 264,284 |
| Feb 20, 2026 | 102.20 | 102.70 | 101.30 | 101.80 | 101.80 | - | 187,527 |
| Feb 19, 2026 | 102.00 | 102.80 | 101.20 | 101.80 | 101.80 | 0.20% | 170,221 |
| Feb 18, 2026 | 101.60 | 102.00 | 100.30 | 101.60 | 101.60 | -0.10% | 228,474 |
| Feb 17, 2026 | 101.10 | 101.80 | 99.80 | 101.70 | 101.70 | 0.59% | 225,554 |
| Feb 16, 2026 | 101.30 | 102.20 | 101.10 | 101.10 | 101.10 | -0.10% | 258,050 |
| Feb 13, 2026 | 101.40 | 102.00 | 100.80 | 101.20 | 101.20 | -0.10% | 169,035 |
| Feb 12, 2026 | 102.60 | 103.40 | 101.30 | 101.30 | 101.30 | -1.07% | 266,898 |
| Feb 11, 2026 | 104.20 | 104.20 | 102.40 | 102.40 | 102.40 | -1.73% | 286,458 |
| Feb 10, 2026 | 104.10 | 105.50 | 103.80 | 104.20 | 104.20 | 0.58% | 224,646 |
| Feb 9, 2026 | 103.60 | 105.30 | 102.30 | 103.60 | 103.60 | - | 317,232 |
| Feb 6, 2026 | 104.30 | 104.50 | 102.30 | 103.60 | 103.60 | -0.38% | 428,156 |
| Feb 5, 2026 | 103.00 | 104.90 | 100.60 | 104.00 | 104.00 | -5.54% | 1,499,526 |
| Feb 4, 2026 | 107.10 | 111.20 | 106.90 | 110.10 | 110.10 | 2.80% | 350,621 |
| Feb 3, 2026 | 107.50 | 108.00 | 106.60 | 107.10 | 107.10 | -0.28% | 279,876 |
| Feb 2, 2026 | 106.60 | 107.90 | 105.60 | 107.40 | 107.40 | 0.66% | 286,359 |
| Jan 30, 2026 | 107.50 | 108.40 | 106.00 | 106.70 | 106.70 | -0.19% | 229,132 |
| Jan 29, 2026 | 108.60 | 109.20 | 106.90 | 106.90 | 106.90 | -1.38% | 307,101 |
| Jan 28, 2026 | 109.60 | 109.70 | 107.60 | 108.40 | 108.40 | -1.09% | 258,779 |
| Jan 27, 2026 | 112.60 | 112.60 | 109.60 | 109.60 | 109.60 | -2.32% | 293,886 |
| Jan 26, 2026 | 112.60 | 113.00 | 111.00 | 112.20 | 112.20 | -0.09% | 230,365 |
| Jan 23, 2026 | 114.20 | 114.20 | 112.20 | 112.30 | 112.30 | -1.40% | 157,481 |
| Jan 22, 2026 | 114.00 | 116.00 | 113.60 | 113.90 | 113.90 | 1.33% | 163,867 |
| Jan 21, 2026 | 110.50 | 112.70 | 109.30 | 112.40 | 112.40 | 1.63% | 177,602 |
| Jan 20, 2026 | 111.00 | 111.40 | 109.60 | 110.60 | 110.60 | -0.63% | 163,970 |
| Jan 19, 2026 | 114.00 | 114.00 | 110.50 | 111.30 | 111.30 | -4.71% | 396,526 |
| Jan 16, 2026 | 118.20 | 118.40 | 116.80 | 116.80 | 116.80 | -1.18% | 150,222 |
| Jan 15, 2026 | 117.90 | 118.90 | 117.00 | 118.20 | 118.20 | 0.34% | 151,787 |
| Jan 14, 2026 | 117.50 | 118.40 | 117.10 | 117.80 | 117.80 | 0.43% | 181,785 |
| Jan 13, 2026 | 119.00 | 119.50 | 116.70 | 117.30 | 117.30 | -1.01% | 280,590 |
| Jan 12, 2026 | 118.50 | 121.90 | 118.30 | 118.50 | 118.50 | 5.15% | 773,147 |
| Jan 9, 2026 | 112.40 | 113.70 | 112.00 | 112.70 | 112.70 | 0.36% | 123,515 |
| Jan 8, 2026 | 113.50 | 113.50 | 111.40 | 112.30 | 112.30 | -1.14% | 138,443 |
| Jan 7, 2026 | 112.20 | 113.80 | 112.10 | 113.60 | 113.60 | 2.07% | 138,777 |
| Jan 5, 2026 | 112.90 | 113.30 | 111.20 | 111.30 | 111.30 | -0.98% | 70,779 |
| Jan 2, 2026 | 114.40 | 114.60 | 112.40 | 112.40 | 112.40 | -1.92% | 115,102 |
| Dec 30, 2025 | 114.00 | 114.80 | 113.00 | 114.60 | 114.60 | -0.09% | 74,420 |
| Dec 29, 2025 | 112.10 | 114.70 | 112.00 | 114.70 | 114.70 | 2.32% | 128,056 |
| Dec 23, 2025 | 113.10 | 113.40 | 112.10 | 112.10 | 112.10 | -0.36% | 59,711 |
| Dec 22, 2025 | 111.90 | 112.60 | 111.00 | 112.50 | 112.50 | 0.81% | 161,470 |
| Dec 19, 2025 | 113.20 | 113.20 | 111.40 | 111.60 | 111.60 | -1.41% | 123,339 |
| Dec 18, 2025 | 113.00 | 113.30 | 111.70 | 113.20 | 113.20 | -0.18% | 103,019 |
| Dec 17, 2025 | 114.50 | 114.50 | 112.70 | 113.40 | 113.40 | -0.53% | 99,428 |
| Dec 16, 2025 | 113.30 | 115.00 | 112.40 | 114.00 | 114.00 | 0.80% | 211,244 |
| Dec 15, 2025 | 112.80 | 113.30 | 112.10 | 113.10 | 113.10 | 0.18% | 170,766 |
| Dec 12, 2025 | 111.90 | 113.10 | 111.60 | 112.90 | 112.90 | 0.89% | 271,216 |
| Dec 11, 2025 | 109.70 | 112.00 | 109.20 | 111.90 | 111.90 | 2.01% | 244,446 |
| Dec 10, 2025 | 109.60 | 109.90 | 108.80 | 109.70 | 109.70 | 0.09% | 120,753 |
| Dec 9, 2025 | 110.60 | 110.70 | 109.40 | 109.60 | 109.60 | -0.99% | 133,826 |
| Dec 8, 2025 | 111.90 | 112.00 | 110.50 | 110.70 | 110.70 | -0.81% | 206,643 |
| Dec 5, 2025 | 111.30 | 112.00 | 110.60 | 111.60 | 111.60 | 0.36% | 166,223 |
| Dec 4, 2025 | 111.30 | 112.00 | 110.00 | 111.20 | 111.20 | 1.28% | 127,923 |
| Dec 3, 2025 | 111.00 | 111.50 | 109.30 | 109.80 | 109.80 | -1.17% | 183,891 |
| Dec 2, 2025 | 111.80 | 112.10 | 111.00 | 111.10 | 111.10 | -0.89% | 101,578 |
| Dec 1, 2025 | 113.00 | 113.00 | 110.10 | 112.10 | 112.10 | -2.10% | 174,497 |
| Nov 28, 2025 | 114.40 | 115.00 | 113.20 | 114.50 | 112.75 | 0.26% | 228,678 |
| Nov 27, 2025 | 113.30 | 114.40 | 112.00 | 114.20 | 112.45 | 0.71% | 113,371 |
| Nov 26, 2025 | 112.20 | 113.60 | 112.00 | 113.40 | 111.67 | 1.07% | 75,368 |
| Nov 25, 2025 | 110.10 | 112.20 | 109.90 | 112.20 | 110.49 | 1.63% | 184,639 |
| Nov 24, 2025 | 109.00 | 110.50 | 109.00 | 110.40 | 108.71 | 1.47% | 138,875 |
| Nov 21, 2025 | 108.10 | 109.20 | 107.00 | 108.80 | 107.14 | 0.37% | 129,997 |
| Nov 20, 2025 | 109.60 | 110.40 | 108.40 | 108.40 | 106.74 | 0.18% | 157,247 |
| Nov 19, 2025 | 108.40 | 109.70 | 108.20 | 108.20 | 106.55 | -0.18% | 193,561 |
| Nov 18, 2025 | 111.00 | 111.00 | 108.10 | 108.40 | 106.74 | -2.95% | 314,734 |
| Nov 17, 2025 | 112.80 | 113.00 | 110.90 | 111.70 | 109.99 | -0.98% | 221,585 |
| Nov 14, 2025 | 114.00 | 114.20 | 111.90 | 112.80 | 111.08 | -0.97% | 168,016 |
| Nov 13, 2025 | 115.00 | 115.30 | 113.60 | 113.90 | 112.16 | -0.70% | 151,782 |
| Nov 12, 2025 | 113.50 | 115.60 | 113.50 | 114.70 | 112.95 | 0.88% | 177,212 |
| Nov 11, 2025 | 112.40 | 114.80 | 112.10 | 113.70 | 111.96 | 1.52% | 200,411 |
| Nov 10, 2025 | 112.90 | 113.70 | 111.70 | 112.00 | 110.29 | 0.09% | 232,249 |
| Nov 7, 2025 | 115.80 | 117.20 | 111.10 | 111.90 | 110.19 | -2.70% | 390,910 |
| Nov 6, 2025 | 116.80 | 124.90 | 115.00 | 115.00 | 113.24 | 2.68% | 1,015,894 |
| Nov 5, 2025 | 110.60 | 112.20 | 109.50 | 112.00 | 110.29 | 0.81% | 201,962 |
| Nov 4, 2025 | 112.50 | 112.80 | 110.50 | 111.10 | 109.40 | -1.59% | 205,585 |
| Nov 3, 2025 | 112.60 | 113.80 | 112.40 | 112.90 | 111.17 | 0.62% | 157,830 |
| Oct 31, 2025 | 115.80 | 115.90 | 112.20 | 112.20 | 110.49 | -2.77% | 82,969 |
| Oct 30, 2025 | 113.60 | 115.80 | 113.30 | 115.40 | 113.64 | 1.67% | 131,840 |
| Oct 29, 2025 | 116.30 | 116.80 | 112.80 | 113.50 | 111.77 | -4.38% | 337,727 |
| Oct 28, 2025 | 119.10 | 119.90 | 118.50 | 118.70 | 116.89 | -0.25% | 81,173 |
| Oct 27, 2025 | 120.00 | 120.10 | 117.30 | 119.00 | 117.18 | -0.83% | 174,436 |
| Oct 24, 2025 | 121.50 | 122.20 | 119.30 | 120.00 | 118.17 | -1.23% | 154,381 |
| Oct 23, 2025 | 116.60 | 121.50 | 116.60 | 121.50 | 119.64 | 4.47% | 297,526 |
| Oct 22, 2025 | 116.00 | 116.40 | 115.00 | 116.30 | 114.52 | 0.43% | 260,567 |
| Oct 21, 2025 | 114.70 | 116.20 | 114.00 | 115.80 | 114.03 | 0.96% | 149,519 |
| Oct 20, 2025 | 114.50 | 115.40 | 113.60 | 114.70 | 112.95 | 0.09% | 190,626 |
| Oct 17, 2025 | 112.70 | 114.80 | 111.40 | 114.60 | 112.85 | 1.33% | 94,781 |
| Oct 16, 2025 | 114.00 | 114.00 | 111.70 | 113.10 | 111.37 | -0.79% | 76,531 |
| Oct 15, 2025 | 113.00 | 114.40 | 113.00 | 114.00 | 112.26 | 1.24% | 108,328 |
| Oct 14, 2025 | 113.70 | 113.80 | 111.50 | 112.60 | 110.88 | -1.05% | 103,553 |
| Oct 13, 2025 | 111.50 | 113.80 | 111.30 | 113.80 | 112.06 | 1.79% | 90,768 |