New Wave Group AB (publ) (STO:NEWA.B)
Sweden
· Delayed Price · Currency is SEK 96.60
+1.70 (1.79%)
Apr 29, 2026, 2:10 PM CET
New Wave Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 97.45 | 99.45 | 96.50 | 97.55 | 97.55 | -1.17% | 494,233 |
| Apr 23, 2026 | 97.25 | 102.00 | 96.50 | 98.70 | 98.70 | -2.76% | 458,564 |
| Apr 22, 2026 | 102.70 | 103.30 | 101.50 | 101.50 | 101.50 | -0.88% | 164,952 |
| Apr 21, 2026 | 102.00 | 103.50 | 101.90 | 102.40 | 102.40 | 0.59% | 164,437 |
| Apr 20, 2026 | 103.00 | 103.00 | 101.60 | 101.80 | 101.80 | -1.83% | 154,288 |
| Apr 17, 2026 | 102.90 | 104.20 | 101.20 | 103.70 | 103.70 | 0.48% | 207,689 |
| Apr 16, 2026 | 102.00 | 103.30 | 101.60 | 103.20 | 103.20 | 1.47% | 233,484 |
| Apr 15, 2026 | 100.40 | 101.80 | 100.00 | 101.70 | 101.70 | 2.01% | 201,414 |
| Apr 14, 2026 | 98.65 | 100.30 | 98.60 | 99.70 | 99.70 | 1.42% | 186,785 |
| Apr 13, 2026 | 98.95 | 98.95 | 97.50 | 98.30 | 98.30 | -1.26% | 207,933 |
| Apr 10, 2026 | 98.95 | 100.90 | 98.10 | 99.55 | 99.55 | 3.05% | 322,287 |
| Apr 9, 2026 | 95.65 | 96.60 | 95.40 | 96.60 | 96.60 | 1.26% | 197,668 |
| Apr 8, 2026 | 99.00 | 99.10 | 95.35 | 95.40 | 95.40 | 0.58% | 277,479 |
| Apr 7, 2026 | 97.15 | 98.15 | 94.65 | 94.85 | 94.85 | -0.42% | 288,744 |
| Apr 2, 2026 | 95.80 | 95.80 | 93.25 | 95.25 | 95.25 | -2.06% | 159,877 |
| Apr 1, 2026 | 98.50 | 99.00 | 96.75 | 97.25 | 97.25 | 1.04% | 274,142 |
| Mar 31, 2026 | 93.90 | 96.45 | 93.90 | 96.25 | 96.25 | 2.56% | 294,228 |
| Mar 30, 2026 | 91.95 | 93.95 | 91.30 | 93.85 | 93.85 | 2.46% | 206,926 |
| Mar 27, 2026 | 93.75 | 93.80 | 91.45 | 91.60 | 91.60 | -2.29% | 244,581 |
| Mar 26, 2026 | 93.10 | 94.40 | 93.00 | 93.75 | 93.75 | 0.81% | 247,501 |
| Mar 25, 2026 | 92.60 | 94.75 | 92.60 | 93.00 | 93.00 | 1.14% | 278,958 |
| Mar 24, 2026 | 91.85 | 93.00 | 90.60 | 91.95 | 91.95 | 0.71% | 244,892 |
| Mar 23, 2026 | 89.05 | 92.50 | 86.00 | 91.30 | 91.30 | 0.33% | 489,728 |
| Mar 20, 2026 | 91.30 | 91.80 | 90.25 | 91.00 | 91.00 | 0.50% | 551,223 |
| Mar 19, 2026 | 91.00 | 91.45 | 89.20 | 90.55 | 90.55 | -1.79% | 651,344 |
| Mar 18, 2026 | 92.20 | 93.55 | 91.90 | 92.20 | 92.20 | 0.66% | 316,864 |
| Mar 17, 2026 | 92.75 | 93.00 | 91.60 | 91.60 | 91.60 | -1.24% | 300,806 |
| Mar 16, 2026 | 93.60 | 94.20 | 92.30 | 92.75 | 92.75 | -0.80% | 272,086 |
| Mar 13, 2026 | 95.55 | 95.55 | 93.15 | 93.50 | 93.50 | -1.99% | 330,741 |
| Mar 12, 2026 | 95.50 | 96.35 | 94.60 | 95.40 | 95.40 | -0.21% | 242,600 |
| Mar 11, 2026 | 96.75 | 97.10 | 94.85 | 95.60 | 95.60 | -1.44% | 338,328 |
| Mar 10, 2026 | 97.40 | 98.00 | 96.70 | 97.00 | 97.00 | 2.16% | 333,372 |
| 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 |