NASDAQ:WAVE | Historical Stock Price | Eco Wave Power Global AB (publ)

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-07-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.99$1.73$3.04$5.34$9.36$16.422021-07-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.24$1.2410,600——
2023-12-28$1.27$1.2717,400——
2023-12-27$1.26$1.267,400——
2023-12-26$1.26$1.2614,300——
2023-12-22$1.31$1.3147,300——
2023-12-21$1.09$1.0948,600——
2023-12-20$1.05$1.0547,100——
2023-12-19$1.21$1.216,600——
2023-12-18$1.25$1.258,800——
2023-12-15$1.25$1.2514,900——
2023-12-14$1.25$1.2523,700——
2023-12-13$1.36$1.3619,300——
2023-12-12$1.25$1.258,700——
2023-12-11$1.27$1.2728,900——
2023-12-08$1.35$1.3512,500——
2023-12-07$1.40$1.4012,200——
2023-12-06$1.42$1.4222,000——
2023-12-05$1.51$1.5144,500——
2023-12-04$1.65$1.654,200——
2023-12-01$1.62$1.628,000——
2023-11-30$1.62$1.6211,300——
2023-11-29$1.67$1.6711,100——
2023-11-28$1.65$1.656,600——
2023-11-27$1.65$1.6511,400——
2023-11-24$1.62$1.622,500——
2023-11-22$1.65$1.659,600——
2023-11-21$1.72$1.726,200——
2023-11-20$1.81$1.818,400——
2023-11-17$1.95$1.953,800——
2023-11-16$1.92$1.928,200——
2023-11-15$1.92$1.925,500——
2023-11-14$1.95$1.956,300——
2023-11-13$1.93$1.9316,300——
2023-11-10$2.09$2.095,000——
2023-11-09$2.28$2.281,600——
2023-11-08$2.26$2.2612,500——
2023-11-07$2.39$2.392,100——
2023-11-06$2.37$2.371,800——
2023-11-03$2.46$2.463,000——
2023-11-02$2.47$2.472,800——
2023-11-01$2.37$2.372,000——
2023-10-31$2.35$2.35900——
2023-10-30$2.39$2.392,600——
2023-10-27$2.35$2.354,600——
2023-10-26$2.44$2.443,500——
2023-10-25$2.45$2.453,300——
2023-10-24$2.49$2.491,700——
2023-10-23$2.44$2.449,900——
2023-10-20$2.52$2.525,200——
2023-10-19$2.59$2.595,400——
2023-10-18$2.66$2.668,600——
2023-10-17$2.58$2.5813,400——
2023-10-16$2.72$2.722,300——
2023-10-13$2.70$2.707,700——
2023-10-12$2.76$2.763,300——
2023-10-11$2.95$2.954,100——
2023-10-10$2.97$2.976,600——
2023-10-09$2.98$2.9817,600——
2023-10-06$2.91$2.916,700——
2023-10-05$2.88$2.885,400——
2023-10-04$2.89$2.8915,300——
2023-10-03$2.76$2.763,800——
2023-10-02$2.85$2.8510,100——
2023-09-29$2.85$2.8515,400——
2023-09-28$2.52$2.526,500——
2023-09-27$2.75$2.7513,900——
2023-09-26$2.79$2.7912,500——
2023-09-25$2.53$2.5312,000——
2023-09-22$2.45$2.454,000——
2023-09-21$2.31$2.313,800——
2023-09-20$2.49$2.4919,800——
2023-09-19$2.35$2.3519,200——
2023-09-18$2.15$2.154,300——
2023-09-15$2.20$2.201,100——
2023-09-14$2.23$2.232,300——
2023-09-13$2.21$2.212,100——
2023-09-12$2.18$2.187,900——
2023-09-11$2.34$2.349,100——
2023-09-08$2.30$2.301,600——
2023-09-07$2.29$2.294,300——
2023-09-06$2.23$2.2327,300——
2023-09-05$2.43$2.439,700——
2023-09-01$2.32$2.3227,600——
2023-08-31$2.24$2.249,100——
2023-08-30$2.25$2.2510,100——
2023-08-29$2.16$2.164,100——
2023-08-28$1.98$1.988,900——
2023-08-25$2.21$2.212,300——
2023-08-24$2.18$2.184,200——
2023-08-23$2.29$2.2911,200——
2023-08-22$2.02$2.0262,300——
2023-08-21$2.27$2.273,300——
2023-08-18$2.26$2.267,300——
2023-08-17$2.33$2.3313,200——
2023-08-16$2.32$2.3210,700——
2023-08-15$2.38$2.3810,700——
2023-08-14$2.42$2.425,300——
2023-08-11$2.36$2.364,800——
2023-08-10$2.36$2.3654,100——
2023-08-09$2.42$2.426,200——
2023-08-08$2.50$2.502,800——
2023-08-07$2.53$2.5313,700——
2023-08-04$2.49$2.4913,100——
2023-08-03$2.37$2.3712,000——
2023-08-02$2.40$2.4028,900——
2023-08-01$2.64$2.6413,400——
2023-07-31$2.45$2.458,500——
2023-07-28$2.56$2.5611,800——
2023-07-27$2.45$2.4546,200——
2023-07-26$2.62$2.6221,200——
2023-07-25$2.58$2.58104,800——
2023-07-24$2.60$2.6096,700——
2023-07-21$2.78$2.78116,700——
2023-07-20$2.76$2.7616,300——
2023-07-19$2.85$2.8529,500——
2023-07-18$2.59$2.5917,400——
2023-07-17$2.48$2.4821,100——
2023-07-14$2.69$2.6911,300——
2023-07-13$2.84$2.8427,600——
2023-07-12$2.72$2.7285,400——
2023-07-11$2.89$2.8989,500——
2023-07-10$2.88$2.8874,400——
2023-07-07$2.92$2.92142,800——
2023-07-06$2.74$2.74303,300——
2023-07-05$2.22$2.22186,400——
2023-07-03$2.64$2.64255,500——
2023-06-30$2.50$2.50845,900——
2023-06-29$2.45$2.458,720,900——
2023-06-28$1.60$1.60799,500——
2023-06-27$1.70$1.7036,900——
2023-06-26$1.84$1.84313,900——
2023-06-23$1.99$1.99527,400——
2023-06-22$2.20$2.2017,700——
2023-06-21$2.38$2.3815,500——
2023-06-20$2.60$2.6015,400——
2023-06-16$2.54$2.544,400——
2023-06-15$2.45$2.4517,300——
2023-06-14$2.41$2.4118,000——
2023-06-13$2.72$2.723,400——
2023-06-12$2.76$2.766,800——
2023-06-09$2.89$2.893,500——
2023-06-08$2.90$2.906,000——
2023-06-07$3.01$3.0110,500——
2023-06-06$3.17$3.174,400——
2023-06-05$3.33$3.332,300——
2023-06-02$3.32$3.321,900——
2023-06-01$3.19$3.191,000——
2023-05-31$3.07$3.074,800——
2023-05-30$3.17$3.176,200——
2023-05-26$3.19$3.1912,600——
2023-05-25$2.90$2.901,800——
2023-05-24$2.91$2.914,500——
2023-05-23$2.91$2.912,100——
2023-05-22$2.93$2.9317,500——
2023-05-19$3.00$3.002,500——
2023-05-18$2.92$2.924,800——
2023-05-17$2.91$2.9111,200——
2023-05-16$2.95$2.953,000——
2023-05-15$2.94$2.944,200——
2023-05-12$3.09$3.092,800——
2023-05-11$3.11$3.1121,400——
2023-05-10$2.93$2.932,700——
2023-05-09$2.83$2.832,100——
2023-05-08$2.67$2.672,600——
2023-05-05$2.71$2.7127,000——
2023-05-04$2.97$2.9712,500——
2023-05-03$2.87$2.87500——
2023-05-02$2.80$2.801,700——
2023-05-01$2.77$2.775,400——
2023-04-28$2.82$2.822,500——
2023-04-27$2.85$2.852,300——
2023-04-26$2.84$2.84800——
2023-04-25$2.80$2.804,500——
2023-04-24$2.77$2.773,400——
2023-04-21$2.84$2.844,100——
2023-04-20$2.77$2.772,500——
2023-04-19$2.77$2.771,800——
2023-04-18$2.90$2.902,400——
2023-04-17$2.87$2.876,200——
2023-04-14$2.76$2.762,700——
2023-04-13$2.77$2.7720,200——
2023-04-12$2.75$2.7518,900——
2023-04-11$2.85$2.8518,300——
2023-04-10$2.83$2.832,300——
2023-04-06$2.75$2.752,500——
2023-04-05$2.76$2.762,900——
2023-04-04$2.80$2.803,000——
2023-04-03$2.85$2.853,200——
2023-03-31$2.80$2.809,300——
2023-03-30$2.61$2.614,500——
2023-03-29$2.80$2.808,100——
2023-03-28$2.84$2.84700——
2023-03-27$2.90$2.906,000——
2023-03-24$2.82$2.82700——
2023-03-23$2.96$2.961,400——
2023-03-22$2.80$2.802,000——
2023-03-21$2.72$2.725,400——
2023-03-20$2.81$2.811,500——
2023-03-17$2.84$2.845,400——
2023-03-16$3.04$3.043,100——
2023-03-15$2.86$2.867,800——
2023-03-14$3.09$3.09700——
2023-03-13$3.05$3.052,300——
2023-03-10$3.24$3.242,600——
2023-03-09$3.31$3.313,000——
2023-03-08$3.20$3.204,000——
2023-03-07$3.37$3.373,400——
2023-03-06$3.60$3.604,100——
2023-03-03$3.53$3.534,200——
2023-03-02$3.39$3.399,500——
2023-03-01$3.40$3.40800——
2023-02-28$3.58$3.58700——
2023-02-27$3.41$3.412,100——
2023-02-24$3.34$3.343,000——
2023-02-23$3.63$3.636,800——
2023-02-22$3.46$3.463,000——
2023-02-21$3.57$3.576,400——
2023-02-17$3.58$3.583,600——
2023-02-16$3.50$3.508,200——
2023-02-15$3.51$3.516,800——
2023-02-14$3.55$3.553,400——
2023-02-13$3.67$3.672,900——
2023-02-10$3.63$3.634,300——
2023-02-09$3.51$3.513,300——
2023-02-08$3.63$3.631,500——
2023-02-07$3.76$3.763,700——
2023-02-06$3.64$3.644,300——
2023-02-03$3.82$3.823,100——
2023-02-02$3.97$3.973,200——
2023-02-01$3.78$3.785,500——
2023-01-31$3.62$3.622,200——
2023-01-30$3.71$3.7139,900——
2023-01-27$3.83$3.834,500——
2023-01-26$3.84$3.847,200——
2023-01-25$3.88$3.881,600——
2023-01-24$3.95$3.952,500——
2023-01-23$3.86$3.863,100——
2023-01-20$3.70$3.702,000——
2023-01-19$3.78$3.788,300——
2023-01-18$3.73$3.738,400——
2023-01-17$3.82$3.8212,500——
2023-01-13$3.85$3.8416,200——
2023-01-12$3.56$3.5612,300——
2023-01-11$3.07$3.075,600——
2023-01-10$3.09$3.092,600——
2023-01-09$3.05$3.052,700——
2023-01-06$3.04$3.045,900——
2023-01-05$3.09$3.092,000——
2023-01-04$3.03$3.035,900——
2023-01-03$3.01$3.019,200——