Stockholm Nordtech Group AB (STO:NTECH)
Sweden · Delayed Price · Currency is SEK 69.90
-0.40 (-0.57%)
Aug 26, 2026, 5:29 PM CET
STO:NTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 61.65 | 63.60 | 61.00 | 62.15 | 62.15 | 1.22% | 81,139 |
| Jul 24, 2026 | 60.00 | 61.70 | 57.20 | 61.40 | 61.40 | 5.59% | 50,325 |
| Jul 23, 2026 | 59.55 | 60.00 | 58.00 | 58.15 | 58.15 | -2.60% | 14,010 |
| Jul 22, 2026 | 59.10 | 60.20 | 58.10 | 59.70 | 59.70 | - | 10,851 |
| Jul 21, 2026 | 59.90 | 60.40 | 57.00 | 59.70 | 59.70 | 1.19% | 17,530 |
| Jul 20, 2026 | 57.20 | 59.80 | 57.00 | 59.00 | 59.00 | 2.43% | 31,772 |
| Jul 17, 2026 | 55.40 | 58.10 | 55.40 | 57.60 | 57.60 | - | 4,536 |
| Jul 16, 2026 | 57.20 | 58.30 | 57.00 | 57.60 | 57.60 | 0.70% | 3,850 |
| Jul 15, 2026 | 57.00 | 58.20 | 57.00 | 57.20 | 57.20 | -0.35% | 10,803 |
| Jul 14, 2026 | 58.90 | 58.90 | 57.00 | 57.40 | 57.40 | -2.05% | 2,341 |
| Jul 13, 2026 | 58.20 | 60.30 | 57.60 | 58.60 | 58.60 | - | 8,884 |
| Jul 10, 2026 | 60.10 | 60.30 | 57.60 | 58.60 | 58.60 | -2.66% | 21,300 |
| Jul 9, 2026 | 60.90 | 61.30 | 60.00 | 60.20 | 60.20 | 0.33% | 14,466 |
| Jul 8, 2026 | 60.40 | 61.00 | 60.00 | 60.00 | 60.00 | -0.83% | 22,077 |
| Jul 7, 2026 | 61.90 | 61.90 | 60.10 | 60.50 | 60.50 | -1.94% | 9,505 |
| Jul 6, 2026 | 61.50 | 62.50 | 61.40 | 61.70 | 61.70 | -0.64% | 11,447 |
| Jul 3, 2026 | 60.30 | 62.10 | 60.30 | 62.10 | 62.10 | 2.99% | 32,135 |
| Jul 2, 2026 | 60.70 | 62.80 | 60.00 | 60.30 | 60.30 | -0.66% | 37,075 |
| Jul 1, 2026 | 59.40 | 62.90 | 59.00 | 60.70 | 60.70 | 2.19% | 50,842 |
| Jun 30, 2026 | 57.70 | 59.40 | 57.70 | 59.40 | 59.40 | 2.95% | 67,621 |
| Jun 29, 2026 | 57.60 | 58.30 | 57.00 | 57.70 | 57.70 | 0.17% | 114,180 |
| Jun 26, 2026 | 58.90 | 59.80 | 56.10 | 57.60 | 57.60 | -2.21% | 136,664 |
| Jun 25, 2026 | 60.00 | 60.10 | 58.30 | 58.90 | 58.90 | -1.83% | 82,680 |
| Jun 24, 2026 | 59.50 | 60.00 | 58.70 | 60.00 | 60.00 | 0.84% | 60,176 |
| Jun 23, 2026 | 60.00 | 60.30 | 59.00 | 59.50 | 59.50 | -0.83% | 313,369 |
| Jun 22, 2026 | 60.00 | 60.90 | 59.30 | 60.00 | 60.00 | - | 77,360 |
| Jun 18, 2026 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 133,835 |
| Jun 17, 2026 | 59.00 | 61.80 | 57.50 | 61.00 | 61.00 | 3.04% | 111,628 |