Novakand Pharma AB (publ) (STO:NOVKAN)
Sweden · Delayed Price · Currency is SEK 0.1090
-0.0102 (-8.56%)
Mar 4, 2026, 5:09 PM CET
Novakand Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.14 | 0.14 | 0.11 | 0.11 | - | -5.37% | 282,768 |
| Mar 3, 2026 | 0.12 | 0.14 | 0.11 | 0.12 | 0.12 | -12.09% | 455,105 |
| Mar 2, 2026 | 0.10 | 0.14 | 0.08 | 0.14 | 0.14 | 32.94% | 1,188,774 |
| Feb 27, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.78% | 488,067 |
| Feb 26, 2026 | 0.08 | 0.11 | 0.08 | 0.10 | 0.10 | 22.38% | 905,271 |
| Feb 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 4.35% | 1,359,837 |
| Feb 24, 2026 | 0.11 | 0.11 | 0.08 | 0.08 | 0.08 | -28.51% | 2,424,800 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.09 | 0.11 | 0.11 | -6.17% | 580,741 |
| Feb 20, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -9.09% | 748,105 |
| Feb 19, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 1.54% | 462,214 |
| Feb 18, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 2.85% | 581,558 |
| Feb 17, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -4.10% | 348,610 |
| Feb 16, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -4.22% | 291,469 |
| Feb 13, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 6.50% | 153,680 |
| Feb 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.62% | 115,468 |
| Feb 11, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.05% | 205,344 |
| Feb 10, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -3.11% | 290,387 |
| Feb 9, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.08% | 348,461 |
| Feb 6, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 24.76% | 1,874,835 |
| Feb 5, 2026 | 0.10 | 0.13 | 0.10 | 0.10 | 0.10 | -8.76% | 1,957,402 |
| Feb 4, 2026 | 0.13 | 0.13 | 0.08 | 0.11 | 0.11 | -11.20% | 921,055 |
| Feb 3, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -6.68% | 511,981 |
| Feb 2, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.47% | 283,095 |
| Jan 30, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.59% | 93,455 |
| Jan 29, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.29% | 294,361 |
| Jan 28, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.72% | 371,235 |
| Jan 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.48% | 188,136 |
| Jan 26, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.71% | 362,331 |
| Jan 23, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.72% | 480,183 |
| Jan 22, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | -0.14% | 145,186 |
| Jan 21, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 10.24% | 573,659 |
| Jan 20, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -9.16% | 1,093,344 |
| Jan 19, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -2.65% | 593,413 |
| Jan 16, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 2.57% | 393,753 |
| Jan 15, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 0.57% | 220,923 |
| Jan 14, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.88% | 406,707 |
| Jan 13, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.46% | 267,024 |
| Jan 12, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -7.06% | 1,274,144 |
| Jan 9, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.27% | 486,177 |
| Jan 8, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.83% | 202,164 |
| Jan 7, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 5.20% | 769,220 |
| Jan 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.60% | 192,652 |
| Jan 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.45% | 340,831 |
| Dec 30, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.76% | 1,850,762 |
| Dec 29, 2025 | 0.17 | 0.18 | 0.15 | 0.15 | 0.15 | -9.08% | 1,581,445 |
| Dec 23, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | -0.36% | 409,288 |
| Dec 22, 2025 | 0.17 | 0.20 | 0.17 | 0.17 | 0.17 | 9.95% | 1,139,940 |
| Dec 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.13% | 324,799 |
| Dec 18, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.55% | 192,752 |
| Dec 17, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.82% | 415,316 |