Novotek AB (STO:NTEK.B)
Sweden · Delayed Price · Currency is SEK 93.40
-2.20 (-2.30%)
Aug 1, 2025, 5:29 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 95.40 | 95.60 | 90.40 | 93.40 | 93.40 | -2.30% | 14,032 |
| Jul 31, 2025 | 98.60 | 101.00 | 95.60 | 95.60 | 95.60 | -3.04% | 6,812 |
| Jul 30, 2025 | 101.50 | 101.50 | 97.40 | 98.60 | 98.60 | -2.38% | 10,555 |
| Jul 29, 2025 | 108.00 | 108.00 | 100.00 | 101.00 | 101.00 | -4.27% | 6,989 |
| Jul 28, 2025 | 104.00 | 107.50 | 103.50 | 105.50 | 105.50 | 1.93% | 7,309 |
| Jul 25, 2025 | 108.50 | 110.00 | 99.00 | 103.50 | 103.50 | -4.17% | 22,099 |
| Jul 24, 2025 | 106.50 | 108.50 | 105.00 | 108.00 | 108.00 | 0.93% | 9,398 |
| Jul 23, 2025 | 109.00 | 109.00 | 105.00 | 107.00 | 107.00 | - | 7,237 |
| Jul 22, 2025 | 105.00 | 112.00 | 105.00 | 107.00 | 107.00 | 1.90% | 24,985 |
| Jul 21, 2025 | 101.50 | 109.00 | 100.00 | 105.00 | 105.00 | 5.21% | 17,797 |
| Jul 18, 2025 | 96.60 | 99.80 | 95.00 | 99.80 | 99.80 | 3.96% | 6,767 |
| Jul 17, 2025 | 94.60 | 96.20 | 94.40 | 96.00 | 96.00 | 1.27% | 1,130 |
| Jul 16, 2025 | 94.00 | 95.00 | 93.80 | 94.80 | 94.80 | 0.21% | 3,052 |
| Jul 15, 2025 | 95.00 | 95.00 | 93.80 | 94.60 | 94.60 | -0.42% | 2,270 |
| Jul 14, 2025 | 94.40 | 95.00 | 92.60 | 95.00 | 95.00 | 0.42% | 2,623 |
| Jul 11, 2025 | 94.40 | 95.00 | 92.60 | 94.60 | 94.60 | 0.21% | 3,845 |
| Jul 10, 2025 | 92.20 | 96.60 | 92.00 | 94.40 | 94.40 | 2.61% | 3,321 |
| Jul 9, 2025 | 93.20 | 93.40 | 92.00 | 92.00 | 92.00 | - | 10,311 |
| Jul 8, 2025 | 95.20 | 96.80 | 91.00 | 92.00 | 92.00 | -3.77% | 7,245 |
| Jul 7, 2025 | 92.00 | 97.00 | 92.00 | 95.60 | 95.60 | 3.91% | 14,619 |
| Jul 4, 2025 | 92.00 | 92.00 | 90.00 | 92.00 | 92.00 | - | 22,410 |
| Jul 3, 2025 | 91.00 | 92.40 | 89.00 | 92.00 | 92.00 | 1.10% | 8,560 |
| Jul 2, 2025 | 90.00 | 91.00 | 88.20 | 91.00 | 91.00 | 1.34% | 14,305 |
| Jul 1, 2025 | 90.00 | 91.00 | 89.00 | 89.80 | 89.80 | - | 2,928 |
| Jun 30, 2025 | 90.80 | 90.80 | 88.80 | 89.80 | 89.80 | -1.10% | 5,005 |
| Jun 27, 2025 | 89.40 | 90.80 | 86.80 | 90.80 | 90.80 | 1.57% | 8,722 |
| Jun 26, 2025 | 90.00 | 90.00 | 89.40 | 89.40 | 89.40 | 0.68% | 3,263 |
| Jun 25, 2025 | 87.40 | 90.80 | 87.40 | 88.80 | 88.80 | 1.60% | 8,488 |
| Jun 24, 2025 | 87.00 | 87.40 | 86.00 | 87.40 | 87.40 | 0.46% | 2,047 |
| Jun 23, 2025 | 87.00 | 88.60 | 86.80 | 87.00 | 87.00 | 0.23% | 1,362 |
| Jun 19, 2025 | 87.00 | 87.00 | 85.80 | 86.80 | 86.80 | -0.23% | 1,402 |
| Jun 18, 2025 | 88.60 | 88.60 | 86.00 | 87.00 | 87.00 | -3.12% | 8,208 |
| Jun 17, 2025 | 89.40 | 91.20 | 88.80 | 89.80 | 89.80 | 1.13% | 52,907 |
| Jun 16, 2025 | 89.40 | 90.00 | 88.00 | 88.80 | 88.80 | 0.23% | 2,642 |
| Jun 13, 2025 | 89.00 | 89.60 | 87.40 | 88.60 | 88.60 | -1.12% | 3,033 |
| Jun 12, 2025 | 89.20 | 90.20 | 89.00 | 89.60 | 89.60 | 0.67% | 2,344 |
| Jun 11, 2025 | 90.00 | 90.20 | 88.40 | 89.00 | 89.00 | -1.11% | 2,952 |
| Jun 10, 2025 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 1.12% | 4,737 |
| Jun 9, 2025 | 92.00 | 92.00 | 88.20 | 89.00 | 89.00 | 2.53% | 6,827 |
| Jun 5, 2025 | 84.40 | 87.00 | 84.00 | 86.80 | 86.80 | 2.84% | 6,004 |
| Jun 4, 2025 | 85.00 | 85.00 | 82.20 | 84.40 | 84.40 | -0.24% | 9,617 |
| Jun 3, 2025 | 80.80 | 84.60 | 80.80 | 84.60 | 84.60 | 0.71% | 3,250 |
| Jun 2, 2025 | 84.00 | 84.00 | 81.80 | 84.00 | 84.00 | 0.48% | 5,787 |
| May 30, 2025 | 83.60 | 84.60 | 83.60 | 83.60 | 83.60 | 0.72% | 7,868 |
| May 28, 2025 | 83.20 | 84.40 | 83.00 | 83.00 | 83.00 | - | 914 |
| May 27, 2025 | 83.00 | 83.00 | 82.00 | 83.00 | 83.00 | 0.24% | 3,947 |
| May 26, 2025 | 82.00 | 83.40 | 81.80 | 82.80 | 82.80 | 1.22% | 4,006 |
| May 23, 2025 | 80.80 | 83.60 | 80.80 | 81.80 | 81.80 | - | 4,167 |
| May 22, 2025 | 81.20 | 83.20 | 80.60 | 81.80 | 81.80 | 0.99% | 51,594 |
| May 21, 2025 | 81.40 | 81.40 | 80.20 | 81.00 | 81.00 | -0.74% | 964 |