Novotek AB (STO:NTEK.B)
Sweden · Delayed Price · Currency is SEK 78.20
-0.80 (-1.01%)
At close: Feb 10, 2026
Novotek AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 79.00 | 80.00 | 77.60 | 78.20 | 78.20 | -1.01% | 4,935 |
| Feb 9, 2026 | 81.00 | 81.00 | 78.80 | 79.00 | 79.00 | -2.47% | 2,845 |
| Feb 6, 2026 | 82.00 | 82.00 | 77.40 | 81.00 | 81.00 | -1.22% | 5,827 |
| Feb 5, 2026 | 81.20 | 83.20 | 80.00 | 82.00 | 82.00 | -0.24% | 4,103 |
| Feb 4, 2026 | 83.60 | 84.00 | 81.00 | 82.20 | 82.20 | -1.20% | 3,370 |
| Feb 3, 2026 | 83.00 | 85.20 | 83.00 | 83.20 | 83.20 | - | 1,236 |
| Feb 2, 2026 | 84.00 | 85.00 | 82.80 | 83.20 | 83.20 | -1.19% | 5,973 |
| Jan 30, 2026 | 86.40 | 86.40 | 82.60 | 84.20 | 84.20 | -2.55% | 2,297 |
| Jan 29, 2026 | 85.40 | 86.40 | 84.40 | 86.40 | 86.40 | 0.70% | 2,492 |
| Jan 28, 2026 | 86.40 | 86.40 | 84.00 | 85.80 | 85.80 | -0.23% | 1,878 |
| Jan 27, 2026 | 86.40 | 87.00 | 85.00 | 86.00 | 86.00 | 0.23% | 1,738 |
| Jan 26, 2026 | 87.00 | 87.00 | 82.80 | 85.80 | 85.80 | -1.38% | 4,548 |
| Jan 23, 2026 | 88.00 | 88.00 | 84.80 | 87.00 | 87.00 | -0.68% | 1,520 |
| Jan 22, 2026 | 87.40 | 87.60 | 86.00 | 87.60 | 87.60 | 1.86% | 8,576 |
| Jan 21, 2026 | 84.40 | 87.40 | 82.60 | 86.00 | 86.00 | 1.65% | 4,642 |
| Jan 20, 2026 | 85.80 | 85.80 | 82.60 | 84.60 | 84.60 | 2.42% | 4,686 |
| Jan 19, 2026 | 85.80 | 85.80 | 82.40 | 82.60 | 82.60 | -4.18% | 5,855 |
| Jan 16, 2026 | 85.60 | 86.60 | 84.20 | 86.20 | 86.20 | 1.17% | 5,808 |
| Jan 15, 2026 | 87.00 | 87.20 | 84.80 | 85.20 | 85.20 | - | 12,592 |
| Jan 14, 2026 | 84.80 | 86.00 | 84.80 | 85.20 | 85.20 | 0.47% | 6,342 |
| Jan 13, 2026 | 80.60 | 84.80 | 80.40 | 84.80 | 84.80 | 4.69% | 7,336 |
| Jan 12, 2026 | 81.40 | 81.40 | 80.00 | 81.00 | 81.00 | -0.49% | 5,306 |
| Jan 9, 2026 | 84.20 | 84.20 | 81.00 | 81.40 | 81.40 | -1.93% | 1,916 |
| Jan 8, 2026 | 84.20 | 84.20 | 79.40 | 83.00 | 83.00 | -1.66% | 3,514 |
| Jan 7, 2026 | 81.60 | 86.80 | 81.60 | 84.40 | 84.40 | 3.43% | 8,863 |
| Jan 5, 2026 | 81.80 | 82.80 | 78.40 | 81.60 | 81.60 | 0.25% | 2,597 |
| Jan 2, 2026 | 81.20 | 82.00 | 79.60 | 81.40 | 81.40 | - | 6,799 |
| Dec 30, 2025 | 80.80 | 82.80 | 80.60 | 81.40 | 81.40 | 0.99% | 4,762 |
| Dec 29, 2025 | 84.80 | 85.00 | 79.20 | 80.60 | 80.60 | -3.59% | 7,877 |
| Dec 23, 2025 | 85.60 | 85.60 | 83.00 | 83.60 | 83.60 | -2.11% | 2,737 |
| Dec 22, 2025 | 86.00 | 88.00 | 83.20 | 85.40 | 85.40 | -0.93% | 3,282 |
| Dec 19, 2025 | 84.20 | 87.40 | 84.20 | 86.20 | 86.20 | 2.62% | 15,837 |
| Dec 18, 2025 | 81.00 | 84.60 | 80.00 | 84.00 | 84.00 | 2.19% | 12,643 |
| Dec 17, 2025 | 81.00 | 82.40 | 79.00 | 82.20 | 82.20 | 1.48% | 1,406 |
| Dec 16, 2025 | 78.80 | 81.00 | 78.00 | 81.00 | 81.00 | 2.53% | 2,828 |
| Dec 15, 2025 | 80.40 | 81.00 | 79.00 | 79.00 | 79.00 | -2.71% | 657 |
| Dec 12, 2025 | 78.80 | 84.60 | 78.80 | 81.20 | 81.20 | 2.78% | 4,590 |
| Dec 11, 2025 | 78.40 | 79.60 | 78.20 | 79.00 | 79.00 | -0.50% | 738 |
| Dec 10, 2025 | 78.80 | 79.60 | 78.00 | 79.40 | 79.40 | -0.25% | 3,387 |
| Dec 9, 2025 | 82.00 | 82.20 | 78.00 | 79.60 | 79.60 | -1.73% | 3,468 |
| Dec 8, 2025 | 81.00 | 84.40 | 80.80 | 81.00 | 81.00 | 0.25% | 2,503 |
| Dec 5, 2025 | 79.20 | 80.80 | 79.20 | 80.80 | 80.80 | 2.02% | 3,655 |
| Dec 4, 2025 | 78.00 | 79.40 | 77.20 | 79.20 | 79.20 | 1.02% | 1,029 |
| Dec 3, 2025 | 79.20 | 79.40 | 77.60 | 78.40 | 78.40 | -1.26% | 951 |
| Dec 2, 2025 | 79.20 | 79.40 | 78.60 | 79.40 | 79.40 | 1.79% | 1,655 |
| Dec 1, 2025 | 77.00 | 79.60 | 77.00 | 78.00 | 78.00 | 1.83% | 5,169 |
| Nov 28, 2025 | 78.00 | 79.60 | 76.60 | 76.60 | 76.60 | -1.79% | 3,746 |
| Nov 27, 2025 | 77.00 | 80.00 | 76.20 | 78.00 | 78.00 | 1.30% | 3,054 |
| Nov 26, 2025 | 77.40 | 79.40 | 76.60 | 77.00 | 77.00 | - | 1,836 |
| Nov 25, 2025 | 76.40 | 77.60 | 76.40 | 77.00 | 77.00 | 1.05% | 1,299 |