Eco Wave Power Global AB (publ) (WAVE)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 3.1500 | 3.3800 | 3.0000 | 3.0600 | 3.0600 | 18,300 |
| 15 May 2024 | 3.3800 | 3.4100 | 3.0600 | 3.1300 | 3.1300 | 56,200 |
| 14 May 2024 | 3.3200 | 3.3350 | 3.2500 | 3.3000 | 3.3000 | 7,000 |
| 13 May 2024 | 3.2000 | 3.5100 | 3.2000 | 3.3100 | 3.3100 | 29,900 |
| 10 May 2024 | 3.4500 | 3.4500 | 3.0900 | 3.1800 | 3.1800 | 28,200 |
| 09 May 2024 | 3.4600 | 3.5360 | 3.3110 | 3.3200 | 3.3200 | 33,900 |
| 08 May 2024 | 3.2300 | 3.5500 | 3.2070 | 3.4800 | 3.4800 | 41,800 |
| 07 May 2024 | 3.2600 | 3.2650 | 3.1100 | 3.2000 | 3.2000 | 14,000 |
| 06 May 2024 | 3.0900 | 3.2570 | 2.9700 | 3.1500 | 3.1500 | 24,600 |
| 03 May 2024 | 3.3000 | 3.5500 | 2.9600 | 3.1500 | 3.1500 | 110,100 |
| 02 May 2024 | 2.7800 | 3.4600 | 2.6700 | 3.1900 | 3.1900 | 148,800 |
| 01 May 2024 | 2.4600 | 2.8700 | 2.4600 | 2.7000 | 2.7000 | 55,800 |
| 30 Apr 2024 | 2.4100 | 2.7400 | 2.4000 | 2.4700 | 2.4700 | 73,500 |
| 29 Apr 2024 | 2.6600 | 2.6800 | 2.4100 | 2.4400 | 2.4400 | 76,200 |
| 26 Apr 2024 | 3.1800 | 3.1800 | 2.6100 | 2.7400 | 2.7400 | 110,100 |
| 25 Apr 2024 | 3.3300 | 3.3500 | 3.2300 | 3.2400 | 3.2400 | 30,700 |
| 24 Apr 2024 | 3.5100 | 3.6320 | 3.2600 | 3.4000 | 3.4000 | 100,000 |
| 23 Apr 2024 | 3.5500 | 3.7900 | 3.5200 | 3.5200 | 3.5200 | 42,600 |
| 22 Apr 2024 | 3.9800 | 4.0200 | 3.5200 | 3.7000 | 3.7000 | 119,100 |
| 19 Apr 2024 | 3.6300 | 4.3500 | 3.6300 | 4.1000 | 4.1000 | 285,500 |
| 18 Apr 2024 | 3.7900 | 3.7900 | 3.5100 | 3.6300 | 3.6300 | 118,200 |
| 17 Apr 2024 | 4.0600 | 4.0600 | 3.6500 | 3.8900 | 3.8900 | 158,800 |
| 16 Apr 2024 | 3.9400 | 4.0700 | 3.6000 | 3.9900 | 3.9900 | 200,700 |
| 15 Apr 2024 | 3.8800 | 4.1900 | 3.3600 | 3.9500 | 3.9500 | 837,200 |
| 12 Apr 2024 | 3.6600 | 3.9500 | 3.3500 | 3.7000 | 3.7000 | 536,500 |
| 11 Apr 2024 | 3.6600 | 4.5000 | 3.2100 | 3.6000 | 3.6000 | 2,736,000 |
| 10 Apr 2024 | 3.0100 | 4.9400 | 2.7500 | 3.6600 | 3.6600 | 21,557,000 |
| 09 Apr 2024 | 3.4200 | 3.4300 | 2.6300 | 3.0100 | 3.0100 | 2,570,600 |
| 08 Apr 2024 | 1.3800 | 4.2500 | 1.3100 | 4.2000 | 4.2000 | 36,596,000 |
| 05 Apr 2024 | 1.2000 | 1.3400 | 1.2000 | 1.3400 | 1.3400 | 9,800 |
| 04 Apr 2024 | 1.1300 | 1.2500 | 1.1300 | 1.2500 | 1.2500 | 14,900 |
| 03 Apr 2024 | 1.1800 | 1.2100 | 1.0900 | 1.1840 | 1.1840 | 15,500 |
| 02 Apr 2024 | 1.1100 | 1.2600 | 1.0800 | 1.1600 | 1.1600 | 123,500 |
| 01 Apr 2024 | 1.1800 | 1.3100 | 1.0100 | 1.1700 | 1.1700 | 346,900 |
| 28 Mar 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 8,400 |
| 27 Mar 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0390 | 1.0390 | 8,500 |
| 26 Mar 2024 | 1.0800 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 5,300 |
| 25 Mar 2024 | 1.1000 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 13,500 |
| 22 Mar 2024 | 1.2100 | 1.2100 | 1.1100 | 1.1200 | 1.1200 | 5,900 |
| 21 Mar 2024 | 1.1700 | 1.1700 | 1.1100 | 1.1200 | 1.1200 | 12,100 |
| 20 Mar 2024 | 1.1600 | 1.1900 | 1.1500 | 1.1750 | 1.1750 | 5,800 |
| 19 Mar 2024 | 1.1600 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 1,200 |
| 18 Mar 2024 | 1.2400 | 1.2900 | 1.1750 | 1.1980 | 1.1980 | 14,100 |
| 15 Mar 2024 | 1.2300 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 2,300 |
| 14 Mar 2024 | 1.2850 | 1.3000 | 1.1800 | 1.1900 | 1.1900 | 14,100 |
| 13 Mar 2024 | 1.3800 | 1.3800 | 1.3000 | 1.3090 | 1.3090 | 4,600 |
| 12 Mar 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 2,000 |
| 11 Mar 2024 | 1.3100 | 1.3900 | 1.3100 | 1.3600 | 1.3600 | 16,900 |
| 08 Mar 2024 | 1.3700 | 1.3700 | 1.3180 | 1.3400 | 1.3400 | 2,400 |
| 07 Mar 2024 | 1.3100 | 1.3670 | 1.3100 | 1.3100 | 1.3100 | 6,000 |
| 06 Mar 2024 | 1.3300 | 1.4400 | 1.3100 | 1.3200 | 1.3200 | 9,100 |
| 05 Mar 2024 | 1.4900 | 1.4900 | 1.3500 | 1.3500 | 1.3500 | 5,600 |
| 04 Mar 2024 | 1.4400 | 1.4600 | 1.4000 | 1.4300 | 1.4300 | 3,800 |
| 01 Mar 2024 | 1.2800 | 1.4200 | 1.2800 | 1.3850 | 1.3850 | 9,200 |
| 29 Feb 2024 | 1.3100 | 1.3200 | 1.2500 | 1.2860 | 1.2860 | 23,500 |
| 28 Feb 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 10,500 |
| 27 Feb 2024 | 1.4000 | 1.4000 | 1.3330 | 1.3500 | 1.3500 | 5,600 |
| 26 Feb 2024 | 1.4800 | 1.4800 | 1.4300 | 1.4300 | 1.4300 | 6,600 |
| 23 Feb 2024 | 1.4660 | 1.4800 | 1.4290 | 1.4800 | 1.4800 | 2,400 |
| 22 Feb 2024 | 1.4040 | 1.4720 | 1.4040 | 1.4280 | 1.4280 | 3,100 |
| 21 Feb 2024 | 1.3800 | 1.4500 | 1.3800 | 1.4400 | 1.4400 | 3,600 |
| 20 Feb 2024 | 1.4300 | 1.4500 | 1.3810 | 1.4320 | 1.4320 | 2,500 |
| 16 Feb 2024 | 1.4380 | 1.4700 | 1.4010 | 1.4500 | 1.4500 | 2,500 |
| 15 Feb 2024 | 1.3900 | 1.4400 | 1.3600 | 1.4400 | 1.4400 | 1,900 |
| 14 Feb 2024 | 1.3600 | 1.4660 | 1.3600 | 1.4000 | 1.4000 | 4,900 |
| 13 Feb 2024 | 1.5050 | 1.5050 | 1.3500 | 1.3750 | 1.3750 | 4,600 |
| 12 Feb 2024 | 1.4700 | 1.4850 | 1.4350 | 1.4700 | 1.4700 | 4,300 |
| 09 Feb 2024 | 1.4500 | 1.5530 | 1.4000 | 1.4500 | 1.4500 | 13,200 |
| 08 Feb 2024 | 1.4100 | 1.4800 | 1.4000 | 1.4000 | 1.4000 | 2,600 |
| 07 Feb 2024 | 1.4200 | 1.4550 | 1.4000 | 1.4250 | 1.4250 | 6,100 |
| 06 Feb 2024 | 1.5000 | 1.5000 | 1.4150 | 1.4550 | 1.4550 | 3,800 |
| 05 Feb 2024 | 1.5100 | 1.5100 | 1.4400 | 1.4400 | 1.4400 | 4,300 |
| 02 Feb 2024 | 1.4800 | 1.4800 | 1.3800 | 1.4610 | 1.4610 | 2,400 |
| 01 Feb 2024 | 1.3400 | 1.4700 | 1.3400 | 1.4500 | 1.4500 | 5,100 |
| 31 Jan 2024 | 1.5200 | 1.5200 | 1.4400 | 1.4500 | 1.4500 | 3,900 |
| 30 Jan 2024 | 1.3300 | 1.4700 | 1.3300 | 1.4000 | 1.4000 | 2,600 |
| 29 Jan 2024 | 1.4000 | 1.4000 | 1.3400 | 1.3400 | 1.3400 | 1,800 |
| 26 Jan 2024 | 1.3400 | 1.4220 | 1.3400 | 1.4220 | 1.4220 | 4,400 |
| 25 Jan 2024 | 1.3300 | 1.3300 | 1.2600 | 1.3100 | 1.3100 | 5,300 |
| 24 Jan 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3810 | 1.3810 | 6,700 |
| 23 Jan 2024 | 1.4400 | 1.4400 | 1.3550 | 1.4100 | 1.4100 | 3,100 |
| 22 Jan 2024 | 1.4500 | 1.5600 | 1.4010 | 1.4010 | 1.4010 | 5,700 |
| 19 Jan 2024 | 1.5300 | 1.5400 | 1.4850 | 1.4900 | 1.4900 | 8,500 |
| 18 Jan 2024 | 1.5500 | 1.6300 | 1.5170 | 1.6300 | 1.6300 | 5,600 |
| 17 Jan 2024 | 1.6700 | 1.6700 | 1.5240 | 1.6500 | 1.6500 | 10,300 |
| 16 Jan 2024 | 1.7000 | 1.7000 | 1.6200 | 1.6200 | 1.6200 | 4,100 |
| 12 Jan 2024 | 1.6700 | 1.7420 | 1.5810 | 1.7400 | 1.7400 | 8,200 |
| 11 Jan 2024 | 1.7000 | 1.7500 | 1.6840 | 1.7000 | 1.7000 | 20,800 |
| 10 Jan 2024 | 1.6400 | 1.7370 | 1.5500 | 1.7000 | 1.7000 | 13,100 |
| 09 Jan 2024 | 1.6120 | 1.6300 | 1.5200 | 1.5400 | 1.5400 | 8,600 |
| 08 Jan 2024 | 1.7500 | 1.7500 | 1.6100 | 1.6500 | 1.6500 | 9,100 |
| 05 Jan 2024 | 1.7400 | 1.7700 | 1.6100 | 1.7700 | 1.7700 | 31,900 |
| 04 Jan 2024 | 1.7500 | 1.7700 | 1.6900 | 1.7400 | 1.7400 | 37,600 |
| 03 Jan 2024 | 1.5400 | 1.6500 | 1.4100 | 1.6500 | 1.6500 | 59,700 |
| 02 Jan 2024 | 1.2800 | 1.5300 | 1.2800 | 1.5100 | 1.5100 | 21,400 |
| 29 Dec 2023 | 1.1900 | 1.2900 | 1.1900 | 1.2400 | 1.2400 | 10,600 |
| 28 Dec 2023 | 1.2700 | 1.2900 | 1.1600 | 1.2700 | 1.2700 | 17,400 |
| 27 Dec 2023 | 1.2800 | 1.2900 | 1.2420 | 1.2640 | 1.2640 | 7,400 |
| 26 Dec 2023 | 1.2400 | 1.2800 | 1.2350 | 1.2600 | 1.2600 | 14,300 |
| 22 Dec 2023 | 1.1000 | 1.3200 | 1.1000 | 1.3100 | 1.3100 | 46,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.