Stockholm Nordtech Group AB (STO:NTECH)
Sweden · Delayed Price · Currency is SEK 65.10
+0.45 (0.70%)
Oct 6, 2026, 9:15 AM CET
STO:NTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 65.80 | 65.80 | 62.85 | 64.65 | 64.65 | -1.97% | 26,396 |
| Oct 2, 2026 | 65.45 | 66.50 | 65.00 | 65.95 | 65.95 | -1.57% | 44,852 |
| Oct 1, 2026 | 68.55 | 68.55 | 65.00 | 67.00 | 67.00 | -1.98% | 70,494 |
| Sep 30, 2026 | 67.60 | 68.58 | 67.60 | 68.35 | 68.35 | 1.18% | 16,244 |
| Sep 29, 2026 | 69.95 | 70.75 | 67.55 | 67.55 | 67.55 | -2.17% | 4,535 |
| Sep 28, 2026 | 70.80 | 70.80 | 68.90 | 69.05 | 69.05 | -2.26% | 54,206 |
| Sep 25, 2026 | 67.20 | 71.50 | 67.20 | 70.65 | 70.65 | 2.39% | 6,070 |
| Sep 24, 2026 | 69.30 | 69.30 | 68.00 | 69.00 | 69.00 | -0.14% | 4,306 |
| Sep 23, 2026 | 71.20 | 71.60 | 69.10 | 69.10 | 69.10 | -2.95% | 2,975 |
| Sep 22, 2026 | 71.00 | 71.30 | 69.15 | 71.20 | 71.20 | -0.77% | 11,439 |
| Sep 21, 2026 | 73.00 | 73.00 | 70.05 | 71.75 | 71.75 | -1.31% | 8,565 |
| Sep 18, 2026 | 73.15 | 75.15 | 72.70 | 72.70 | 72.70 | -0.34% | 6,549 |
| Sep 17, 2026 | 72.20 | 73.80 | 71.65 | 72.95 | 72.95 | 1.04% | 3,700 |
| Sep 16, 2026 | 71.70 | 73.00 | 71.60 | 72.20 | 72.20 | -0.48% | 117,164 |
| Sep 15, 2026 | 73.00 | 73.00 | 71.60 | 72.55 | 72.55 | -0.62% | 3,055 |
| Sep 14, 2026 | 76.00 | 76.00 | 72.00 | 73.00 | 73.00 | -3.95% | 9,251 |
| Sep 11, 2026 | 73.33 | 76.00 | 72.00 | 76.00 | 76.00 | 3.47% | 14,136 |
| Sep 10, 2026 | 75.70 | 76.00 | 73.30 | 73.45 | 73.45 | -2.97% | 59,298 |
| Sep 9, 2026 | 75.00 | 75.70 | 73.00 | 75.70 | 75.70 | 2.30% | 3,540 |
| Sep 8, 2026 | 74.70 | 76.00 | 73.70 | 74.00 | 74.00 | 0.34% | 7,536 |
| Sep 7, 2026 | 73.65 | 76.00 | 73.00 | 73.75 | 73.75 | -0.34% | 8,020 |
| Sep 4, 2026 | 75.25 | 75.25 | 73.65 | 74.00 | 74.00 | 0.34% | 4,919 |
| Sep 3, 2026 | 74.25 | 76.00 | 73.00 | 73.75 | 73.75 | -1.47% | 61,755 |
| Sep 2, 2026 | 71.70 | 74.85 | 71.60 | 74.85 | 74.85 | 4.39% | 9,587 |
| Sep 1, 2026 | 74.75 | 74.75 | 71.60 | 71.70 | 71.70 | -3.30% | 4,511 |
| Aug 31, 2026 | 73.75 | 74.95 | 72.20 | 74.15 | 74.15 | 1.09% | 4,278 |
| Aug 28, 2026 | 71.35 | 74.95 | 70.50 | 73.35 | 73.35 | 4.19% | 17,767 |
| Aug 27, 2026 | 69.85 | 70.95 | 69.50 | 70.40 | 70.40 | 0.72% | 6,753 |
| Aug 26, 2026 | 70.00 | 70.75 | 68.80 | 69.90 | 69.90 | -0.57% | 7,217 |
| Aug 25, 2026 | 70.85 | 72.00 | 69.70 | 70.30 | 70.30 | -0.35% | 6,770 |
| Aug 24, 2026 | 70.95 | 71.00 | 69.95 | 70.55 | 70.55 | -1.67% | 11,847 |
| Aug 21, 2026 | 70.90 | 71.75 | 69.85 | 71.75 | 71.75 | - | 7,222 |
| Aug 20, 2026 | 69.00 | 72.05 | 69.00 | 71.75 | 71.75 | 1.85% | 4,843 |
| Aug 19, 2026 | 69.85 | 71.60 | 69.30 | 70.45 | 70.45 | 0.86% | 11,163 |
| Aug 18, 2026 | 70.50 | 71.50 | 69.00 | 69.85 | 69.85 | -2.31% | 17,870 |
| Aug 17, 2026 | 73.10 | 73.10 | 70.05 | 71.50 | 71.50 | -1.65% | 21,450 |
| Aug 14, 2026 | 73.00 | 75.65 | 70.05 | 72.70 | 72.70 | 0.14% | 27,773 |
| Aug 13, 2026 | 73.80 | 74.00 | 72.00 | 72.60 | 72.60 | -1.49% | 16,760 |
| Aug 12, 2026 | 75.40 | 77.45 | 73.05 | 73.70 | 73.70 | -2.38% | 20,299 |
| Aug 11, 2026 | 74.90 | 78.00 | 72.55 | 75.50 | 75.50 | 0.27% | 30,548 |
| Aug 10, 2026 | 72.00 | 78.00 | 72.00 | 75.30 | 75.30 | 4.58% | 29,141 |
| Aug 7, 2026 | 72.85 | 75.00 | 71.35 | 72.00 | 72.00 | -1.84% | 7,773 |
| Aug 6, 2026 | 75.15 | 76.10 | 72.00 | 73.35 | 73.35 | -2.20% | 21,513 |
| Aug 5, 2026 | 75.70 | 78.00 | 73.70 | 75.00 | 75.00 | -1.96% | 23,632 |
| Aug 4, 2026 | 77.15 | 79.70 | 75.70 | 76.50 | 76.50 | -0.84% | 19,898 |
| Aug 3, 2026 | 72.50 | 77.15 | 69.25 | 77.15 | 77.15 | 6.56% | 40,094 |
| Jul 31, 2026 | 71.20 | 72.45 | 69.25 | 72.40 | 72.40 | 1.97% | 30,753 |
| Jul 30, 2026 | 65.65 | 71.20 | 64.15 | 71.00 | 71.00 | 6.45% | 110,529 |
| Jul 29, 2026 | 63.80 | 67.20 | 61.70 | 66.70 | 66.70 | 4.63% | 47,645 |
| Jul 28, 2026 | 62.15 | 63.75 | 61.70 | 63.75 | 63.75 | 2.57% | 53,668 |