Novotek AB (STO:NTEK.B)
Sweden · Delayed Price · Currency is SEK 61.80
-2.43 (-3.78%)
At close: May 5, 2026
Novotek AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 66.10 | 66.10 | 61.30 | 63.60 | 61.80 | -3.78% | 6,287 |
| May 4, 2026 | 65.00 | 67.30 | 64.50 | 66.10 | 64.23 | 1.38% | 3,694 |
| Apr 30, 2026 | 65.00 | 65.50 | 63.60 | 65.20 | 63.35 | 0.31% | 4,455 |
| Apr 29, 2026 | 65.10 | 65.70 | 64.10 | 65.00 | 63.16 | 2.52% | 2,743 |
| Apr 28, 2026 | 64.10 | 65.20 | 62.70 | 63.40 | 61.61 | -0.94% | 1,802 |
| Apr 27, 2026 | 65.20 | 65.20 | 64.00 | 64.00 | 62.19 | -0.31% | 2,479 |
| Apr 24, 2026 | 65.90 | 65.90 | 64.00 | 64.20 | 62.38 | -2.58% | 3,131 |
| Apr 23, 2026 | 64.90 | 65.90 | 64.50 | 65.90 | 64.03 | 0.15% | 2,169 |
| Apr 22, 2026 | 67.40 | 67.40 | 64.20 | 65.80 | 63.94 | -2.08% | 12,372 |
| Apr 21, 2026 | 67.70 | 67.70 | 67.00 | 67.20 | 65.30 | 0.15% | 886 |
| Apr 20, 2026 | 67.80 | 70.50 | 65.90 | 67.10 | 65.20 | -0.15% | 8,751 |
| Apr 17, 2026 | 66.20 | 67.80 | 65.00 | 67.20 | 65.30 | 1.51% | 7,039 |
| Apr 16, 2026 | 66.30 | 66.30 | 65.10 | 66.20 | 64.33 | 1.22% | 1,635 |
| Apr 15, 2026 | 66.50 | 66.50 | 65.00 | 65.40 | 63.55 | -1.80% | 1,381 |
| Apr 14, 2026 | 65.40 | 66.60 | 65.30 | 66.60 | 64.72 | 1.06% | 2,822 |
| Apr 13, 2026 | 66.40 | 66.40 | 64.20 | 65.90 | 64.03 | -0.45% | 3,228 |
| Apr 10, 2026 | 63.50 | 66.20 | 62.80 | 66.20 | 64.33 | 4.25% | 12,087 |
| Apr 9, 2026 | 62.90 | 63.70 | 62.80 | 63.50 | 61.70 | -0.31% | 770 |
| Apr 8, 2026 | 63.60 | 64.00 | 62.60 | 63.70 | 61.90 | 2.58% | 4,257 |
| Apr 7, 2026 | 62.00 | 63.50 | 61.80 | 62.10 | 60.34 | -0.48% | 3,058 |
| Apr 2, 2026 | 63.80 | 64.00 | 61.60 | 62.40 | 60.63 | -0.32% | 4,448 |
| Apr 1, 2026 | 62.00 | 63.80 | 61.20 | 62.60 | 60.83 | 1.62% | 16,263 |
| Mar 31, 2026 | 61.00 | 62.40 | 60.20 | 61.60 | 59.86 | -0.32% | 8,092 |
| Mar 30, 2026 | 62.40 | 62.40 | 60.60 | 61.80 | 60.05 | -0.96% | 3,798 |
| Mar 27, 2026 | 63.00 | 64.00 | 62.40 | 62.40 | 60.63 | -2.50% | 970 |
| Mar 26, 2026 | 65.80 | 65.80 | 63.20 | 64.00 | 62.19 | -2.44% | 2,605 |
| Mar 25, 2026 | 61.60 | 66.60 | 61.60 | 65.60 | 63.74 | 6.49% | 16,212 |
| Mar 24, 2026 | 61.40 | 66.40 | 60.40 | 61.60 | 59.86 | -4.35% | 10,756 |
| Mar 23, 2026 | 64.80 | 65.00 | 60.00 | 64.40 | 62.58 | -1.53% | 19,738 |
| Mar 20, 2026 | 65.60 | 66.00 | 64.80 | 65.40 | 63.55 | -0.61% | 4,049 |
| Mar 19, 2026 | 67.00 | 67.00 | 65.00 | 65.80 | 63.94 | -2.37% | 5,129 |
| Mar 18, 2026 | 66.00 | 68.60 | 65.00 | 67.40 | 65.49 | 2.12% | 1,762 |
| Mar 17, 2026 | 65.20 | 66.40 | 64.80 | 66.00 | 64.13 | - | 7,356 |
| Mar 16, 2026 | 65.60 | 67.00 | 64.60 | 66.00 | 64.13 | -2.37% | 2,675 |
| Mar 13, 2026 | 66.00 | 67.80 | 64.60 | 67.60 | 65.69 | 3.68% | 5,293 |
| Mar 12, 2026 | 64.40 | 66.00 | 64.40 | 65.20 | 63.35 | 1.24% | 9,057 |
| Mar 11, 2026 | 64.20 | 65.60 | 64.20 | 64.40 | 62.58 | -2.13% | 7,282 |
| Mar 10, 2026 | 65.60 | 66.80 | 64.40 | 65.80 | 63.94 | - | 5,020 |
| Mar 9, 2026 | 65.20 | 66.00 | 64.20 | 65.80 | 63.94 | -0.90% | 2,713 |
| Mar 6, 2026 | 65.60 | 67.00 | 65.60 | 66.40 | 64.52 | -0.30% | 2,622 |
| Mar 5, 2026 | 65.80 | 67.20 | 65.60 | 66.60 | 64.72 | - | 5,308 |
| Mar 4, 2026 | 67.20 | 67.20 | 65.80 | 66.60 | 64.72 | -0.89% | 5,771 |
| Mar 3, 2026 | 65.80 | 67.40 | 65.60 | 67.20 | 65.30 | 1.82% | 3,726 |
| Mar 2, 2026 | 66.00 | 66.80 | 65.40 | 66.00 | 64.13 | -3.23% | 4,772 |
| Feb 27, 2026 | 70.00 | 71.20 | 67.20 | 68.20 | 66.27 | -1.16% | 8,456 |
| Feb 26, 2026 | 68.00 | 70.60 | 67.60 | 69.00 | 67.05 | 0.58% | 1,493 |
| Feb 25, 2026 | 67.00 | 68.60 | 66.40 | 68.60 | 66.66 | 2.08% | 3,260 |
| Feb 24, 2026 | 67.00 | 72.00 | 67.00 | 67.20 | 65.30 | -1.18% | 7,785 |
| Feb 23, 2026 | 69.80 | 70.20 | 68.00 | 68.00 | 66.08 | -3.41% | 5,299 |
| Feb 20, 2026 | 69.00 | 70.40 | 67.60 | 70.40 | 68.41 | 2.03% | 1,801 |