Nasdaq Stockholm · NEWA-B · stock
New Wave Group AB (publ) (NEWA-B) stock price history
Every Nasdaq Stockholm trading session of New Wave Group AB (publ) from Jan 3, 2000 to Nov 13, 2026: 6,632 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NEWA-B adjusted close, 2000 to 2026
- SEK 126.43
- All time high, 2025
- SEK 120.02
- 52 week high, SEK 84.67 low
- 6,632
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
NEWA-B key facts
- New Wave Group AB (publ) (NEWA-B) closed at SEK 103.50 on Nov 13, 2026 on Nasdaq Stockholm.
- NEWA-B's all time high close is SEK 126.43, set on Jul 7, 2025; its all time low close is SEK 1.92 on Mar 3, 2009.
- NEWA-B's 52 week range is SEK 84.67 to SEK 120.02.
- NEWA-B returned -6.3% over the year to Nov 13, 2026 and +48.3% over five years.
- Over ten years NEWA-B returned +449%, +18.6% a year compounded.
- NEWA-B's deepest drawdown was -93.3% from May 11, 2006 to Mar 3, 2009.
- DataCedar holds 6,632 daily sessions of NEWA-B history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NEWA-B price chart, 2000 to 2026
NEWA-B returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.4% |
| 3 months | +11.2% |
| 6 months | +8.2% |
| Year to date | -8.3% |
| 1 year | -6.3% |
| 3 years | +44.3% |
| 5 years | +48.3% |
| 10 years | +449.3% |
| Since Jan 3, 2000 | +3,348% |
| Compound annual growth, 26.9 years | +14.1% |
NEWA-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 126.43 on Jul 7, 2025
- All time low close
- SEK 1.92 on Mar 3, 2009
- 52 week high
- SEK 120.02 on Jan 12, 2026
- 52 week low
- SEK 84.67 on Mar 23, 2026
- Deepest drawdown
- -93.3% from May 11, 2006 to Mar 3, 2009, recovered Feb 12, 2021
- Best single session
- +28.8% on Apr 15, 2009
- Worst single session
- -20.2% on Mar 18, 2020
- Volatility, 1 year annualised
- 23.8%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2000
- 34.5×
- Best calendar year
- 2009, +344%
- Worst calendar year
- 2008, -91%
NEWA-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 112.63 | SEK 120.02 | SEK 84.67 | SEK 103.50 | -8.3% | 60.4M | 215 |
| 2025 | SEK 93.06 | SEK 127.49 | SEK 78.35 | SEK 112.83 | +21.6% | 61M | 249 |
| 2024 | SEK 94.37 | SEK 119.66 | SEK 84.00 | SEK 92.77 | -1.3% | 70M | 251 |
| 2023 | SEK 91.30 | SEK 110.27 | SEK 60.94 | SEK 94.04 | +4.2% | 124.4M | 251 |
| 2022 | SEK 71.69 | SEK 95.67 | SEK 43.93 | SEK 90.25 | +26.3% | 80.1M | 253 |
| 2021 | SEK 22.64 | SEK 75.78 | SEK 22.23 | SEK 71.43 | +215.5% | 89M | 253 |
| 2020 | SEK 24.80 | SEK 27.21 | SEK 9.56 | SEK 22.64 | -8.9% | 105.1M | 252 |
| 2019 | SEK 19.53 | SEK 28.89 | SEK 18.87 | SEK 24.85 | +29.9% | 33.5M | 247 |
| 2018 | SEK 21.27 | SEK 27.92 | SEK 18.48 | SEK 19.13 | -10.1% | 56.2M | 252 |
| 2017 | SEK 21.11 | SEK 26.66 | SEK 19.87 | SEK 21.27 | +0.8% | 63.6M | 253 |
| 2016 | SEK 12.65 | SEK 22.17 | SEK 10.27 | SEK 21.11 | +64.5% | 52.5M | 252 |
| 2015 | SEK 14.14 | SEK 16.92 | SEK 11.61 | SEK 12.83 | -8.1% | 51.4M | 247 |
| 2014 | SEK 11.80 | SEK 16.81 | SEK 9.74 | SEK 13.96 | +19.4% | 33.9M | 244 |
| 2013 | SEK 8.67 | SEK 13.58 | SEK 8.33 | SEK 11.69 | +35.4% | 44M | 248 |
| 2012 | SEK 7.80 | SEK 12.66 | SEK 6.36 | SEK 8.64 | +10.8% | 60.3M | 244 |
| 2011 | SEK 13.20 | SEK 18.99 | SEK 7.23 | SEK 7.80 | -40.8% | 115.8M | 252 |
| 2010 | SEK 9.06 | SEK 14.87 | SEK 8.74 | SEK 13.17 | +48.0% | 108.6M | 253 |
| 2009 | SEK 2.13 | SEK 9.78 | SEK 1.89 | SEK 8.90 | +344.5% | 159M | 251 |
| 2008 | SEK 21.22 | SEK 21.93 | SEK 1.91 | SEK 2.00 | -90.5% | 55.7M | 246 |
| 2007 | SEK 23.75 | SEK 27.39 | SEK 18.79 | SEK 21.14 | -11.6% | 76.8M | 249 |
| 2006 | SEK 26.20 | SEK 28.80 | SEK 21.98 | SEK 23.91 | -11.3% | 46M | 248 |
| 2005 | SEK 19.35 | SEK 26.96 | SEK 16.10 | SEK 26.96 | +39.9% | 59.2M | 250 |
| 2004 | SEK 11.05 | SEK 21.62 | SEK 9.76 | SEK 19.28 | +74.5% | 28.6M | 239 |
| 2003 | SEK 5.57 | SEK 11.49 | SEK 5.50 | SEK 11.05 | +103.7% | 29M | 231 |
| 2002 | SEK 5.30 | SEK 6.25 | SEK 3.76 | SEK 5.42 | +2.4% | 21.7M | 240 |
| 2001 | SEK 4.77 | SEK 6.67 | SEK 4.24 | SEK 5.30 | +8.8% | 33.6M | 229 |
| 2000 | SEK 3.04 | SEK 5.75 | SEK 2.74 | SEK 4.87 | n/a | 34.5M | 233 |
NEWA-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 103.50 | +1.9% |
| October 2026 | SEK 101.60 | +14.0% |
| September 2026 | SEK 89.15 | +1.7% |
| August 2026 | SEK 87.70 | -7.2% |
| July 2026 | SEK 94.50 | +3.7% |
| June 2026 | SEK 91.15 | -8.5% |
| May 2026 | SEK 99.60 | +5.0% |
| April 2026 | SEK 94.86 | +0.1% |
| March 2026 | SEK 94.76 | -6.6% |
| February 2026 | SEK 101.41 | -3.5% |
| January 2026 | SEK 105.05 | -6.9% |
| December 2025 | SEK 112.83 | +1.6% |
About the NEWA-B data
Daily bars. 6,632 sessions from Jan 3, 2000 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3ANEWA-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
NEWA-B share price history
