Neovici Holding AB (publ) (STO:NEO.B)
Sweden · Delayed Price · Currency is SEK 3.540
+0.190 (5.67%)
Jul 24, 2026, 5:12 PM CET
Neovici Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 3.63 | 3.63 | 3.35 | 3.35 | 3.35 | -5.90% | 26,241 |
| Jul 22, 2026 | 3.64 | 3.64 | 3.56 | 3.56 | 3.56 | -3.52% | 5,727 |
| Jul 21, 2026 | 3.85 | 4.00 | 3.69 | 3.69 | 3.69 | -5.38% | 7,558 |
| Jul 20, 2026 | 3.90 | 3.95 | 3.75 | 3.90 | 3.90 | - | 28,739 |
| Jul 17, 2026 | 4.11 | 4.16 | 3.84 | 3.90 | 3.90 | -5.34% | 23,315 |
| Jul 16, 2026 | 4.23 | 4.23 | 4.12 | 4.12 | 4.12 | -1.90% | 6,852 |
| Jul 15, 2026 | 4.12 | 4.25 | 4.12 | 4.20 | 4.20 | 0.48% | 9,920 |
| Jul 14, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -0.48% | 2,453 |
| Jul 13, 2026 | 4.21 | 4.24 | 4.20 | 4.20 | 4.20 | - | 19,241 |
| Jul 10, 2026 | 4.18 | 4.27 | 4.14 | 4.20 | 4.20 | 0.48% | 11,520 |
| Jul 9, 2026 | 4.20 | 4.28 | 4.18 | 4.18 | 4.18 | -0.48% | 4,624 |
| Jul 8, 2026 | 4.20 | 4.20 | 4.15 | 4.20 | 4.20 | -1.87% | 25,718 |
| Jul 7, 2026 | 4.15 | 4.28 | 4.07 | 4.28 | 4.28 | 0.94% | 20,339 |
| Jul 6, 2026 | 4.26 | 4.26 | 4.04 | 4.24 | 4.24 | 0.71% | 7,569 |
| Jul 3, 2026 | 4.00 | 4.29 | 3.99 | 4.21 | 4.21 | 5.25% | 57,412 |
| Jul 2, 2026 | 3.99 | 4.00 | 3.92 | 4.00 | 4.00 | 0.25% | 4,078 |
| Jul 1, 2026 | 4.09 | 4.09 | 3.99 | 3.99 | 3.99 | -4.09% | 3,821 |
| Jun 30, 2026 | 3.90 | 4.16 | 3.87 | 4.16 | 4.16 | 5.58% | 13,365 |
| Jun 29, 2026 | 4.15 | 4.15 | 3.92 | 3.94 | 3.94 | -2.72% | 29,304 |
| Jun 26, 2026 | 4.28 | 4.36 | 4.05 | 4.05 | 4.05 | -7.11% | 23,317 |
| Jun 25, 2026 | 4.60 | 4.60 | 4.13 | 4.36 | 4.36 | -6.84% | 55,319 |
| Jun 24, 2026 | 4.73 | 4.81 | 4.52 | 4.68 | 4.68 | -3.70% | 9,955 |
| Jun 23, 2026 | 4.81 | 4.86 | 4.70 | 4.86 | 4.86 | 1.25% | 5,047 |
| Jun 22, 2026 | 4.83 | 4.83 | 4.78 | 4.80 | 4.80 | -2.04% | 3,351 |
| Jun 18, 2026 | 4.84 | 4.94 | 4.84 | 4.90 | 4.90 | 0.41% | 4,716 |
| Jun 17, 2026 | 4.95 | 4.97 | 4.87 | 4.88 | 4.88 | -1.41% | 1,780 |
| Jun 16, 2026 | 4.90 | 4.95 | 4.78 | 4.95 | 4.95 | 0.41% | 7,698 |
| Jun 15, 2026 | 4.91 | 5.12 | 4.82 | 4.93 | 4.93 | -2.18% | 35,142 |
| Jun 12, 2026 | 4.83 | 5.04 | 4.82 | 5.04 | 5.04 | 1.61% | 16,441 |
| Jun 11, 2026 | 4.98 | 4.98 | 4.80 | 4.96 | 4.96 | -1.59% | 7,910 |
| Jun 10, 2026 | 5.16 | 5.16 | 4.80 | 5.04 | 5.04 | -5.62% | 41,094 |
| Jun 9, 2026 | 5.58 | 5.58 | 5.22 | 5.34 | 5.34 | -3.61% | 21,533 |
| Jun 8, 2026 | 6.14 | 6.14 | 4.98 | 5.54 | 5.54 | -10.65% | 75,440 |
| Jun 5, 2026 | 6.10 | 6.32 | 6.10 | 6.20 | 6.20 | 1.64% | 21,575 |
| Jun 4, 2026 | 6.82 | 6.90 | 6.10 | 6.10 | 6.10 | -10.29% | 27,918 |
| Jun 3, 2026 | 6.80 | 6.86 | 6.58 | 6.80 | 6.80 | 3.66% | 32,345 |
| Jun 2, 2026 | 6.52 | 7.10 | 6.22 | 6.56 | 6.56 | 6.15% | 133,375 |
| Jun 1, 2026 | 5.18 | 6.18 | 5.18 | 6.18 | 6.18 | 23.11% | 117,715 |
| May 29, 2026 | 4.99 | 5.18 | 4.91 | 5.02 | 5.02 | 3.93% | 53,344 |
| May 28, 2026 | 4.87 | 4.98 | 4.83 | 4.83 | 4.83 | -1.23% | 5,864 |
| May 27, 2026 | 4.81 | 4.99 | 4.81 | 4.89 | 4.89 | 1.45% | 7,957 |
| May 26, 2026 | 4.80 | 4.98 | 4.78 | 4.82 | 4.82 | -1.43% | 25,293 |
| May 25, 2026 | 4.77 | 4.89 | 4.77 | 4.89 | 4.89 | 4.26% | 13,758 |
| May 22, 2026 | 4.78 | 4.85 | 4.68 | 4.69 | 4.69 | -0.64% | 4,977 |
| May 21, 2026 | 4.74 | 4.85 | 4.69 | 4.72 | 4.72 | -1.05% | 13,454 |
| May 20, 2026 | 4.99 | 4.99 | 4.51 | 4.77 | 4.77 | -4.41% | 22,579 |
| 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 |