New Wave Group AB (publ) - 0KIZ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	101.5	102.2	102.2	102.2	101.3	8,695
February 19, 2026	101.9	102	102	102.4	101.8	822,882
February 18, 2026	100.8	101.44	101.44	102	100.8	5,347
February 17, 2026	100.1	101.3	101.3	101.3	100	12,813
February 16, 2026	101.8	101.62	101.62	101.8	101.2	11,382
February 13, 2026	101.05	101.37	101.37	101.6	100.8	12,011
February 12, 2026	103.2	102.36	102.36	103.2	101.2	12,456
February 11, 2026	103.7	102.4	102.4	103.7	102.4	6,248
February 10, 2026	105.25	104.41	104.41	105.25	103.95	17,338
February 09, 2026	104.1	103.05	103.05	104.1	102.55	3,883
February 06, 2026	103.45	103.42	103.42	104.1	102.4	16,998
February 05, 2026	102.3	102.74	102.74	104.2	100.8	13,996
February 04, 2026	107.4	107.92	107.92	110.8	107	23,948
February 03, 2026	107.3	106.98	106.98	107.4	106.75	81,172
February 02, 2026	106.8	107.13	107.13	107.5	106.8	50,528
January 30, 2026	107.5	107.33	107.33	107.9	106.3	40,479
January 29, 2026	108	107.43	107.43	108	107.1	18,552
January 28, 2026	108.4	108.5	108.5	108.5	107.6	17,879
January 27, 2026	110.7	112.6	112.6	112.6	109.7	908,492
January 26, 2026	111.5	112.2	112.2	112.4	111.5	1,100
January 23, 2026	113.65	112.7	112.7	113.65	112.5	15,710
January 22, 2026	114.2	113.8	113.8	114.2	113.8	294
January 21, 2026	110.6	111.2	111.2	112.3	109.5	2,122
January 20, 2026	110	110.48	110.48	111.3	109.6	7,646
January 19, 2026	111.5	111.4	111.4	111.5	111.3	7,113
January 16, 2026	117.5	116.9	116.9	118.1	116.9	1,818
January 15, 2026	117.6	118.33	118.33	118.8	117.6	844
January 14, 2026	117.4	117.9	117.9	118.3	117.3	3,254
January 13, 2026	117	117.1	117.1	117.5	117	1,984
January 12, 2026	120.9	118.63	118.63	121.8	118.6	15,820
January 09, 2026	112.2	113	113	113.3	112.2	708
January 08, 2026	112.8	112.35	112.35	113	111.9	12,581
January 07, 2026	112.5	112.93	112.93	113.2	112.5	5,561
January 05, 2026	113.2	112.58	112.58	113.2	111.4	1,121
January 02, 2026	113.7	113.72	113.72	113.72	112.6	992
December 30, 2025	114.1	114.01	114.01	114.1	114.01	2,000
December 29, 2025	113.5	114.2	114.2	114.3	112.9	1,634
December 23, 2025	113.3	112.54	112.54	113.3	112.3	1,503
December 22, 2025	112.3	112.6	112.6	112.6	111.2	3,344
December 19, 2025	112	112.6	112.6	112.6	111.5	6,146
December 18, 2025	112.7	113.05	113.05	113.05	111.9	22,464
December 17, 2025	113.1	113.2	113.2	113.3	113.1	767
December 16, 2025	112.7	114.35	114.35	114.5	112.7	60,952
December 15, 2025	113.25	112.62	112.62	113.25	112.62	692
December 12, 2025	112.3	112.7	112.7	113	112.3	1,124
December 11, 2025	111	110.99	110.99	111.9	110.99	11,828
December 10, 2025	109.61	109.61	109.61	109.61	109.61	347
December 09, 2025	109.9	109.67	109.67	110.05	109.45	35,804
December 08, 2025	111.2	111.65	111.65	112	110.65	1,534
December 05, 2025	111.2	111.43	111.43	111.9	111.2	2,645
December 04, 2025	110.6	110.7	110.7	111.2	110	11,463
December 03, 2025	110.9	110.19	110.19	111	109.4	7,075
December 02, 2025	111.6	111.13	111.13	111.6	111.1	5,439
December 01, 2025	111	111	111	111.9	111	2,007
November 28, 2025	114.3	114.2	114.2	114.9	114.2	4,571
November 27, 2025	113.9	113.3	113.3	114.4	113.3	432,158
November 26, 2025	112.15	112.2	112.2	113.2	111.9	293,465
November 25, 2025	110	110.6	110.6	111.5	110	5,659
November 24, 2025	110	110.3	110.3	110.3	109.4	2,422
November 21, 2025	107.8	108.57	108.57	108.9	107.8	469

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