Neovici Holding AB (publ) (STO:NEO.B)
Sweden · Delayed Price · Currency is SEK 4.700
-0.290 (-5.81%)
May 20, 2026, 9:06 AM CET
Neovici Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 4.90 | 5.10 | 4.90 | 4.99 | 4.99 | -1.38% | 25,404 |
| May 18, 2026 | 5.30 | 5.40 | 4.91 | 5.06 | 5.06 | -4.17% | 20,631 |
| May 15, 2026 | 4.90 | 5.28 | 4.90 | 5.28 | 5.28 | 11.86% | 16,249 |
| May 13, 2026 | 4.82 | 4.82 | 4.72 | 4.72 | 4.72 | -5.60% | 5,363 |
| May 12, 2026 | 4.27 | 5.00 | 4.27 | 5.00 | 5.00 | 17.10% | 46,250 |
| May 11, 2026 | 4.39 | 4.51 | 4.11 | 4.27 | 4.27 | -4.26% | 45,122 |
| May 8, 2026 | 4.30 | 4.46 | 4.30 | 4.46 | 4.46 | 3.72% | 20,149 |
| May 7, 2026 | 4.29 | 4.30 | 4.27 | 4.30 | 4.30 | 3.61% | 11,590 |
| May 6, 2026 | 4.29 | 4.29 | 4.14 | 4.15 | 4.15 | -0.24% | 10,194 |
| May 5, 2026 | 4.30 | 4.60 | 4.16 | 4.16 | 4.16 | -2.35% | 23,788 |
| May 4, 2026 | 4.14 | 4.35 | 4.14 | 4.26 | 4.26 | 2.65% | 17,344 |
| Apr 30, 2026 | 4.58 | 4.58 | 4.15 | 4.15 | 4.15 | -7.78% | 12,834 |
| Apr 29, 2026 | 4.60 | 4.70 | 4.50 | 4.50 | 4.50 | -1.53% | 17,653 |
| Apr 28, 2026 | 4.50 | 4.60 | 4.40 | 4.57 | 4.57 | 1.33% | 4,602 |
| Apr 27, 2026 | 4.73 | 4.73 | 4.35 | 4.51 | 4.51 | -2.38% | 8,051 |
| Apr 24, 2026 | 4.78 | 4.79 | 4.62 | 4.62 | 4.62 | -0.65% | 3,915 |
| Apr 23, 2026 | 4.86 | 4.86 | 4.64 | 4.65 | 4.65 | -4.71% | 14,293 |
| Apr 22, 2026 | 4.86 | 5.00 | 4.85 | 4.88 | 4.88 | 0.41% | 9,384 |
| Apr 21, 2026 | 4.85 | 4.97 | 4.85 | 4.86 | 4.86 | 1.25% | 2,624 |
| Apr 20, 2026 | 5.00 | 5.00 | 4.79 | 4.80 | 4.80 | -2.64% | 19,136 |
| Apr 17, 2026 | 5.00 | 5.18 | 4.90 | 4.93 | 4.93 | 2.71% | 44,311 |
| Apr 16, 2026 | 4.03 | 5.00 | 4.03 | 4.80 | 4.80 | 19.11% | 70,744 |
| Apr 15, 2026 | 4.10 | 4.10 | 3.96 | 4.03 | 4.03 | -1.47% | 7,366 |
| Apr 14, 2026 | 3.96 | 4.22 | 3.96 | 4.09 | 4.09 | 0.49% | 38,026 |
| Apr 13, 2026 | 4.21 | 4.28 | 4.00 | 4.07 | 4.07 | -3.55% | 13,267 |
| Apr 10, 2026 | 4.63 | 4.63 | 4.22 | 4.22 | 4.22 | -9.25% | 51,066 |
| Apr 9, 2026 | 4.81 | 4.81 | 4.48 | 4.65 | 4.65 | -1.48% | 14,031 |
| Apr 8, 2026 | 4.80 | 4.87 | 4.71 | 4.72 | 4.72 | 0.43% | 20,529 |
| Apr 7, 2026 | 4.78 | 4.80 | 4.65 | 4.70 | 4.70 | 1.51% | 8,569 |
| Apr 2, 2026 | 4.48 | 4.76 | 4.32 | 4.63 | 4.63 | 3.35% | 17,329 |
| Apr 1, 2026 | 4.20 | 4.48 | 4.20 | 4.48 | 4.48 | 6.67% | 12,384 |
| Mar 31, 2026 | 4.20 | 4.29 | 4.14 | 4.20 | 4.20 | -3.67% | 11,877 |
| Mar 30, 2026 | 4.08 | 4.36 | 4.00 | 4.36 | 4.36 | 9.00% | 18,611 |
| Mar 27, 2026 | 4.09 | 4.09 | 3.96 | 4.00 | 4.00 | -0.74% | 4,355 |
| Mar 26, 2026 | 4.16 | 4.16 | 3.95 | 4.03 | 4.03 | -3.12% | 13,108 |
| Mar 25, 2026 | 4.01 | 4.16 | 4.00 | 4.16 | 4.16 | 7.49% | 11,608 |
| Mar 24, 2026 | 3.88 | 3.99 | 3.72 | 3.87 | 3.87 | -2.52% | 26,902 |
| Mar 23, 2026 | 4.35 | 4.35 | 3.97 | 3.97 | 3.97 | -11.97% | 34,423 |
| Mar 20, 2026 | 4.23 | 4.54 | 4.23 | 4.51 | 4.51 | 7.38% | 44,296 |
| Mar 19, 2026 | 4.91 | 4.91 | 4.20 | 4.20 | 4.20 | -14.46% | 78,591 |
| Mar 18, 2026 | 4.76 | 5.10 | 4.75 | 4.91 | 4.91 | 1.87% | 21,876 |
| Mar 17, 2026 | 4.81 | 5.06 | 4.59 | 4.82 | 4.82 | - | 38,046 |
| Mar 16, 2026 | 5.82 | 5.84 | 4.80 | 4.82 | 4.82 | -17.47% | 68,351 |
| Mar 13, 2026 | 6.10 | 6.10 | 5.66 | 5.84 | 5.84 | -4.58% | 59,341 |
| Mar 12, 2026 | 5.62 | 6.12 | 5.10 | 6.12 | 6.12 | 0.33% | 77,811 |
| Mar 11, 2026 | 7.20 | 7.20 | 6.00 | 6.10 | 6.10 | -15.28% | 65,105 |
| Mar 10, 2026 | 7.12 | 7.36 | 7.02 | 7.20 | 7.20 | 1.41% | 51,926 |
| Mar 9, 2026 | 7.06 | 7.68 | 6.88 | 7.10 | 7.10 | 1.14% | 81,092 |
| Mar 6, 2026 | 6.36 | 7.48 | 6.30 | 7.02 | 7.02 | 12.14% | 147,669 |
| Mar 5, 2026 | 6.12 | 7.30 | 6.02 | 6.26 | 6.26 | 4.68% | 170,179 |