Novotek AB (STO:NTEK.B)
Sweden · Delayed Price · Currency is SEK 61.30
-0.10 (-0.16%)
Sep 25, 2026, 5:29 PM CET
Novotek AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 61.30 | 63.10 | 61.00 | 61.30 | 61.30 | -0.16% | 4,848 |
| Sep 24, 2026 | 62.20 | 62.70 | 61.40 | 61.40 | 61.40 | -1.44% | 4,981 |
| Sep 23, 2026 | 62.20 | 62.80 | 61.60 | 62.30 | 62.30 | 0.16% | 2,611 |
| Sep 22, 2026 | 62.20 | 63.80 | 62.20 | 62.20 | 62.20 | -2.05% | 3,842 |
| Sep 21, 2026 | 62.10 | 64.50 | 62.10 | 63.50 | 63.50 | -0.94% | 7,009 |
| Sep 18, 2026 | 65.70 | 65.70 | 63.40 | 64.10 | 64.10 | -1.38% | 1,960 |
| Sep 17, 2026 | 64.00 | 65.10 | 64.00 | 65.00 | 65.00 | 1.40% | 5,127 |
| Sep 16, 2026 | 64.80 | 65.20 | 63.30 | 64.10 | 64.10 | -1.08% | 1,816 |
| Sep 15, 2026 | 64.50 | 64.80 | 62.40 | 64.80 | 64.80 | -0.31% | 10,265 |
| Sep 14, 2026 | 66.30 | 66.30 | 64.70 | 65.00 | 65.00 | -3.27% | 1,693 |
| Sep 11, 2026 | 68.30 | 68.30 | 65.90 | 67.20 | 67.20 | -1.90% | 1,716 |
| Sep 10, 2026 | 68.40 | 69.00 | 67.50 | 68.50 | 68.50 | 1.48% | 2,019 |
| Sep 9, 2026 | 67.30 | 68.00 | 66.70 | 67.50 | 67.50 | 0.75% | 4,965 |
| Sep 8, 2026 | 64.20 | 67.00 | 63.20 | 67.00 | 67.00 | 4.52% | 13,243 |
| Sep 7, 2026 | 64.50 | 66.20 | 64.10 | 64.10 | 64.10 | 0.16% | 7,667 |
| Sep 4, 2026 | 62.90 | 65.80 | 62.60 | 64.00 | 64.00 | 1.75% | 6,444 |
| Sep 3, 2026 | 63.00 | 63.60 | 62.80 | 62.90 | 62.90 | -0.16% | 8,252 |
| Sep 2, 2026 | 62.90 | 65.90 | 62.40 | 63.00 | 63.00 | 0.16% | 8,474 |
| Sep 1, 2026 | 62.70 | 63.60 | 61.60 | 62.90 | 62.90 | -1.72% | 1,418 |
| Aug 31, 2026 | 63.00 | 64.00 | 62.00 | 64.00 | 64.00 | 1.59% | 3,619 |
| Aug 28, 2026 | 61.90 | 64.00 | 61.90 | 63.00 | 63.00 | -1.25% | 800 |
| Aug 27, 2026 | 62.90 | 64.00 | 61.60 | 63.80 | 63.80 | 2.24% | 4,883 |
| Aug 26, 2026 | 62.90 | 62.90 | 60.90 | 62.40 | 62.40 | -0.79% | 2,595 |
| Aug 25, 2026 | 61.60 | 63.50 | 60.40 | 62.90 | 62.90 | 2.11% | 6,744 |
| Aug 24, 2026 | 60.10 | 61.70 | 60.10 | 61.60 | 61.60 | 1.15% | 10,391 |
| Aug 21, 2026 | 60.30 | 61.40 | 60.10 | 60.90 | 60.90 | 1.00% | 3,553 |
| Aug 20, 2026 | 61.60 | 61.60 | 60.10 | 60.30 | 60.30 | -2.27% | 8,563 |
| Aug 19, 2026 | 61.30 | 62.00 | 61.00 | 61.70 | 61.70 | 0.65% | 2,911 |
| Aug 18, 2026 | 61.90 | 62.30 | 61.30 | 61.30 | 61.30 | -1.13% | 1,865 |
| Aug 17, 2026 | 63.60 | 64.10 | 61.50 | 62.00 | 62.00 | -2.82% | 13,954 |
| Aug 14, 2026 | 63.80 | 63.80 | 61.50 | 63.80 | 63.80 | 1.92% | 13,875 |
| Aug 13, 2026 | 63.90 | 65.00 | 60.00 | 62.60 | 62.60 | 7.56% | 15,844 |
| Aug 12, 2026 | 59.50 | 60.40 | 58.20 | 58.20 | 58.20 | -4.28% | 2,130 |
| Aug 11, 2026 | 59.60 | 63.90 | 59.40 | 60.80 | 60.80 | 2.36% | 3,479 |
| Aug 10, 2026 | 59.40 | 59.50 | 58.60 | 59.40 | 59.40 | -0.50% | 2,763 |
| Aug 7, 2026 | 59.00 | 59.90 | 58.00 | 59.70 | 59.70 | 1.19% | 4,527 |
| Aug 6, 2026 | 59.00 | 59.90 | 58.50 | 59.00 | 59.00 | - | 4,679 |
| Aug 5, 2026 | 60.50 | 60.50 | 59.00 | 59.00 | 59.00 | -1.67% | 3,750 |
| Aug 4, 2026 | 60.30 | 61.20 | 59.50 | 60.00 | 60.00 | -2.28% | 4,696 |
| Aug 3, 2026 | 62.40 | 62.40 | 60.00 | 61.40 | 61.40 | 0.66% | 5,605 |
| Jul 31, 2026 | 63.10 | 63.90 | 61.00 | 61.00 | 61.00 | -3.17% | 8,848 |
| Jul 30, 2026 | 59.10 | 64.40 | 58.00 | 63.00 | 63.00 | 6.60% | 12,583 |
| Jul 29, 2026 | 58.60 | 59.20 | 58.50 | 59.10 | 59.10 | - | 7,931 |
| Jul 28, 2026 | 59.20 | 61.90 | 58.10 | 59.10 | 59.10 | 1.90% | 14,840 |
| Jul 27, 2026 | 56.20 | 61.10 | 56.20 | 58.00 | 58.00 | 3.76% | 23,371 |
| Jul 24, 2026 | 56.10 | 57.00 | 54.50 | 55.90 | 55.90 | -0.36% | 8,054 |
| Jul 23, 2026 | 57.00 | 58.60 | 54.80 | 56.10 | 56.10 | -1.23% | 10,478 |
| Jul 22, 2026 | 55.30 | 57.30 | 54.90 | 56.80 | 56.80 | 3.46% | 15,194 |
| Jul 21, 2026 | 59.00 | 59.90 | 54.20 | 54.90 | 54.90 | -4.85% | 28,163 |
| Jul 20, 2026 | 52.50 | 57.80 | 52.50 | 57.70 | 57.70 | 12.04% | 52,650 |