UK markets close in 6 hours 22 minutes

New Wave Group AB (publ) (0KIZ.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
107.70-0.87 (-0.80%)
As of 09:34AM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024107.80107.80107.50107.70107.70484
18 Apr 2024108.80109.81107.90108.57108.579,022
17 Apr 2024108.70111.00108.69108.87108.8725,732
16 Apr 2024108.70109.10108.00108.40108.4018,129
15 Apr 2024111.30112.10109.30110.00110.0015,778
12 Apr 2024112.60114.40109.40111.82111.8217,671
11 Apr 2024114.20115.10109.70112.45112.4574,658
10 Apr 2024122.80123.30121.29122.10122.107,657
09 Apr 2024122.50122.90121.10121.70121.706,803
08 Apr 2024121.50123.40121.40123.40123.4014,364
05 Apr 2024121.90123.40121.50122.76122.766,355
04 Apr 2024123.80125.10122.90124.01124.014,890
03 Apr 2024123.90125.40123.90124.75124.7522,672
02 Apr 2024126.90127.60123.11124.80124.8014,542
28 Mar 2024127.48129.32127.48128.08128.0817,378
27 Mar 2024126.36128.50125.61127.11127.119,603
26 Mar 2024124.06125.96124.06124.20124.2010,369
25 Mar 2024125.00125.14122.98124.71124.717,956
22 Mar 2024128.00128.00125.68126.31126.3111,599
21 Mar 2024126.96128.97126.86128.57128.5717,855
20 Mar 2024123.50126.40123.50125.65125.659,214
19 Mar 2024123.58124.68122.76123.07123.078,343
18 Mar 2024123.64125.80122.52124.04124.0478,123
15 Mar 2024124.44125.44124.00124.67124.673,800
14 Mar 2024123.16124.70122.62124.30124.3013,758
13 Mar 2024121.92122.58121.12121.92121.9213,018
12 Mar 2024120.92121.78119.64121.34121.345,754
11 Mar 2024120.90122.68119.90121.38121.38424,161
08 Mar 2024122.50123.76121.30123.74123.741,114
07 Mar 2024118.50122.46117.06122.24122.249,577
06 Mar 2024121.00122.66120.66121.49121.4919,172
05 Mar 2024124.18124.54122.28123.35123.3518,240
04 Mar 2024127.78127.86123.30125.04125.0412,738
01 Mar 2024128.44128.96127.73128.42128.4215,551
29 Feb 2024125.42126.56123.64124.55124.5513,737
28 Feb 2024124.66125.68124.24124.69124.6937,500
27 Feb 2024123.86124.94123.00124.93124.939,148
26 Feb 2024124.12124.12123.49123.51123.518,148
23 Feb 2024123.10123.88123.10123.65123.6522,469
22 Feb 2024121.50123.10121.50122.12122.1214,699
21 Feb 2024118.86120.91118.86120.33120.3317,293
20 Feb 2024118.00118.12116.02117.18117.1826,351
19 Feb 2024111.94112.64110.96111.57111.5712,190
16 Feb 2024111.58112.82111.42111.64111.6422,311
15 Feb 2024110.52111.45109.70110.15110.158,474
14 Feb 2024108.80111.72108.76110.98110.9813,513
13 Feb 2024110.36110.96108.40109.12109.1210,651
12 Feb 2024108.50109.83106.62109.40109.4013,606
09 Feb 2024109.46110.46109.12110.04110.0434,398
08 Feb 2024101.30109.48100.98104.40104.4041,015
07 Feb 202495.4095.6294.5894.5894.582,813
06 Feb 202494.3496.1094.0795.9695.9613,326
05 Feb 202496.6996.8895.2995.5895.5813,757
02 Feb 202494.0196.3294.0195.5195.511,915
01 Feb 202493.6093.7093.5593.5793.57720
31 Jan 202493.1893.4092.4093.1393.132,332
30 Jan 202493.9093.9892.9093.0793.0710,554
29 Jan 202493.2294.3092.7593.4893.4829,137
26 Jan 202493.6794.5293.0094.2894.282,463
25 Jan 202493.1094.3692.9894.3694.364,618
24 Jan 202493.3394.4493.2393.4193.415,135
23 Jan 202492.8392.8392.0492.5292.528,718
22 Jan 202492.2192.9191.9292.9192.915,796
19 Jan 202491.9393.4590.9992.5592.5512,647
18 Jan 202492.7693.3692.2092.7192.7125,529
17 Jan 202492.0292.3291.6692.0192.016,391
16 Jan 202493.5093.5893.0193.2893.288,650
15 Jan 202496.5096.5893.9094.2694.267,492
12 Jan 202496.3797.7095.5497.7097.707,456
11 Jan 202497.1597.1995.4196.1296.1223,906
10 Jan 202495.9197.1894.5395.7595.7514,891
09 Jan 202494.0296.1994.0295.7995.7911,009
08 Jan 202493.3595.4693.3594.7694.7617,246
05 Jan 202495.1596.1994.5296.1996.198,050
04 Jan 202496.2896.9195.9996.4896.4815,747
03 Jan 202499.77100.0096.1396.7696.7626,363
02 Jan 2024101.92102.48100.22101.32101.327,679
29 Dec 2023102.56103.02101.62101.89101.895,338
28 Dec 2023100.88102.07100.78101.37101.374,964
27 Dec 2023102.06102.06100.34100.54100.546,284
22 Dec 2023100.66101.46100.32101.19101.19265,809
21 Dec 202398.66101.1498.39101.14101.149,236
20 Dec 202399.2399.6998.8099.1599.158,390
19 Dec 202398.9799.4396.9598.3098.303,438
18 Dec 202397.7397.9396.7996.9796.978,978
15 Dec 202399.31100.5098.2098.9198.9116,278
14 Dec 202395.0397.5194.0096.6896.6818,723
13 Dec 202392.4693.2991.8492.1292.121,874
12 Dec 202393.3093.6391.0792.4792.478,189
11 Dec 202392.0092.9591.2692.1192.115,592
08 Dec 202390.5391.5789.6989.7889.785,082
07 Dec 202388.5890.1087.7589.5089.5019,271
06 Dec 202388.5789.7788.3089.5689.5628,178
05 Dec 202387.4989.7387.4589.4989.4913,504
04 Dec 202387.8988.9087.2888.2288.2212,897
01 Dec 202387.3188.6886.8587.8287.8218,481
30 Nov 202387.6088.0086.0386.9786.9718,148
29 Nov 202386.3088.0585.8486.3186.315,527
28 Nov 202385.5185.8585.0085.0485.048,662
27 Nov 202386.5086.5085.4485.8085.8013,131
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...