Neovici Holding AB (publ) (STO:NEO.B)
Sweden · Delayed Price · Currency is SEK 3.950
-0.070 (-1.74%)
Sep 2, 2026, 4:23 PM CET
Neovici Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 4.00 | 4.00 | 3.80 | 3.95 | 3.95 | -1.74% | 39,219 |
| Sep 1, 2026 | 4.07 | 4.11 | 3.50 | 4.02 | 4.02 | 0.50% | 181,958 |
| Aug 31, 2026 | 4.26 | 5.54 | 3.60 | 4.00 | 4.00 | 35.59% | 743,428 |
| Aug 28, 2026 | 3.00 | 3.00 | 2.91 | 2.95 | 2.95 | - | 12,676 |
| Aug 27, 2026 | 2.89 | 2.95 | 2.89 | 2.95 | 2.95 | 0.34% | 16,515 |
| Aug 26, 2026 | 2.93 | 3.00 | 2.89 | 2.94 | 2.94 | - | 21,784 |
| Aug 25, 2026 | 3.00 | 3.00 | 2.90 | 2.94 | 2.94 | -2.00% | 10,274 |
| Aug 24, 2026 | 2.93 | 3.00 | 2.92 | 3.00 | 3.00 | 2.39% | 9,216 |
| Aug 21, 2026 | 2.89 | 3.05 | 2.83 | 2.93 | 2.93 | -1.01% | 72,970 |
| Aug 20, 2026 | 2.87 | 2.99 | 2.79 | 2.96 | 2.96 | - | 62,429 |
| Aug 19, 2026 | 3.05 | 3.11 | 2.92 | 2.96 | 2.96 | -1.33% | 33,577 |
| Aug 18, 2026 | 3.06 | 3.12 | 3.00 | 3.00 | 3.00 | 1.35% | 30,929 |
| Aug 17, 2026 | 3.02 | 3.06 | 2.82 | 2.96 | 2.96 | -4.21% | 40,751 |
| Aug 14, 2026 | 3.02 | 3.10 | 3.00 | 3.09 | 3.09 | -0.64% | 13,070 |
| Aug 13, 2026 | 3.27 | 3.27 | 2.99 | 3.11 | 3.11 | 0.32% | 49,744 |
| Aug 12, 2026 | 3.36 | 3.42 | 3.01 | 3.10 | 3.10 | -6.91% | 30,059 |
| Aug 11, 2026 | 3.46 | 3.46 | 3.30 | 3.33 | 3.33 | -4.03% | 21,447 |
| Aug 10, 2026 | 3.62 | 3.64 | 3.40 | 3.47 | 3.47 | -3.88% | 37,766 |
| Aug 7, 2026 | 3.60 | 3.61 | 3.48 | 3.61 | 3.61 | 0.28% | 2,855 |
| Aug 6, 2026 | 3.61 | 3.63 | 3.49 | 3.60 | 3.60 | 0.28% | 9,378 |
| Aug 5, 2026 | 3.41 | 3.59 | 3.41 | 3.59 | 3.59 | 2.87% | 8,650 |
| Aug 4, 2026 | 3.51 | 3.51 | 3.35 | 3.49 | 3.49 | -1.69% | 9,507 |
| Aug 3, 2026 | 3.55 | 3.80 | 3.42 | 3.55 | 3.55 | 3.50% | 6,076 |
| Jul 31, 2026 | 3.53 | 3.53 | 3.43 | 3.43 | 3.43 | 0.59% | 401 |
| Jul 30, 2026 | 3.40 | 3.42 | 3.35 | 3.41 | 3.41 | -1.73% | 12,463 |
| Jul 29, 2026 | 3.30 | 3.47 | 3.30 | 3.47 | 3.47 | 5.15% | 11,259 |
| Jul 28, 2026 | 3.55 | 3.55 | 3.30 | 3.30 | 3.30 | -3.51% | 11,739 |
| Jul 27, 2026 | 3.42 | 3.55 | 3.40 | 3.42 | 3.42 | -3.39% | 13,915 |
| Jul 24, 2026 | 3.36 | 3.67 | 3.03 | 3.54 | 3.54 | 5.67% | 100,585 |
| 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 |