Novotek AB (STO:NTEK.B)
Sweden · Delayed Price · Currency is SEK 55.90
-0.20 (-0.36%)
Jul 24, 2026, 5:10 PM CET
Novotek AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 51.80 | 52.00 | 51.50 | 51.50 | 51.50 | -0.58% | 4,554 |
| Jul 16, 2026 | 52.00 | 53.00 | 51.80 | 51.80 | 51.80 | -2.08% | 6,005 |
| Jul 15, 2026 | 50.80 | 54.00 | 50.10 | 52.90 | 52.90 | 2.32% | 9,574 |
| Jul 14, 2026 | 51.00 | 51.80 | 50.00 | 51.70 | 51.70 | 2.38% | 16,395 |
| Jul 13, 2026 | 50.50 | 51.40 | 50.50 | 50.50 | 50.50 | -1.37% | 1,632 |
| Jul 10, 2026 | 52.50 | 52.50 | 51.20 | 51.20 | 51.20 | -2.29% | 2,331 |
| Jul 9, 2026 | 51.20 | 52.40 | 51.20 | 52.40 | 52.40 | 1.16% | 1,290 |
| Jul 8, 2026 | 51.90 | 52.30 | 51.00 | 51.80 | 51.80 | -1.52% | 3,264 |
| Jul 7, 2026 | 51.80 | 52.60 | 51.80 | 52.60 | 52.60 | 1.15% | 311 |
| Jul 6, 2026 | 52.00 | 52.90 | 51.90 | 52.00 | 52.00 | 0.97% | 5,710 |
| Jul 3, 2026 | 51.60 | 52.60 | 51.00 | 51.50 | 51.50 | -2.09% | 6,564 |
| Jul 2, 2026 | 51.90 | 52.70 | 51.90 | 52.60 | 52.60 | 0.96% | 8,185 |
| Jul 1, 2026 | 53.50 | 53.50 | 52.10 | 52.10 | 52.10 | -2.62% | 1,587 |
| Jun 30, 2026 | 51.60 | 54.20 | 51.20 | 53.50 | 53.50 | 2.88% | 9,087 |
| Jun 29, 2026 | 52.30 | 53.10 | 51.50 | 52.00 | 52.00 | -0.95% | 5,253 |
| Jun 26, 2026 | 53.80 | 53.80 | 51.90 | 52.50 | 52.50 | -1.32% | 3,580 |
| Jun 25, 2026 | 51.70 | 53.60 | 51.70 | 53.20 | 53.20 | 0.57% | 2,610 |
| Jun 24, 2026 | 52.30 | 53.10 | 51.50 | 52.90 | 52.90 | 0.95% | 3,168 |
| Jun 23, 2026 | 52.50 | 54.00 | 52.20 | 52.40 | 52.40 | -5.07% | 5,407 |
| Jun 22, 2026 | 51.00 | 55.20 | 50.60 | 55.20 | 55.20 | 8.24% | 12,961 |
| Jun 18, 2026 | 52.40 | 52.50 | 51.00 | 51.00 | 51.00 | -3.95% | 9,033 |
| Jun 17, 2026 | 53.30 | 53.40 | 52.20 | 53.10 | 53.10 | -0.56% | 2,395 |
| Jun 16, 2026 | 53.60 | 53.60 | 52.50 | 53.40 | 53.40 | -0.74% | 10,535 |
| Jun 15, 2026 | 53.90 | 54.10 | 53.10 | 53.80 | 53.80 | -0.19% | 3,507 |
| Jun 12, 2026 | 53.80 | 54.40 | 53.20 | 53.90 | 53.90 | -1.28% | 2,043 |
| Jun 11, 2026 | 54.60 | 54.60 | 53.20 | 54.60 | 54.60 | 0.18% | 2,391 |
| Jun 10, 2026 | 54.50 | 54.80 | 53.80 | 54.50 | 54.50 | -0.37% | 4,295 |
| Jun 9, 2026 | 53.70 | 54.90 | 53.40 | 54.70 | 54.70 | 3.01% | 26,141 |
| Jun 8, 2026 | 53.40 | 53.80 | 53.00 | 53.10 | 53.10 | -0.75% | 3,804 |
| Jun 5, 2026 | 54.00 | 54.00 | 52.70 | 53.50 | 53.50 | -0.93% | 3,361 |
| Jun 4, 2026 | 53.80 | 54.00 | 53.20 | 54.00 | 54.00 | 1.50% | 5,748 |
| Jun 3, 2026 | 53.70 | 53.90 | 53.20 | 53.20 | 53.20 | -0.93% | 22,116 |
| Jun 2, 2026 | 54.90 | 54.90 | 52.30 | 53.70 | 53.70 | -1.83% | 30,401 |
| Jun 1, 2026 | 54.90 | 56.50 | 54.10 | 54.70 | 54.70 | -1.08% | 11,035 |
| May 29, 2026 | 56.10 | 57.30 | 54.40 | 55.30 | 55.30 | -1.60% | 7,175 |
| May 28, 2026 | 57.20 | 57.20 | 56.00 | 56.20 | 56.20 | -1.40% | 5,062 |
| May 27, 2026 | 56.70 | 57.50 | 56.10 | 57.00 | 57.00 | 0.53% | 6,118 |
| May 26, 2026 | 57.30 | 57.90 | 56.60 | 56.70 | 56.70 | -1.56% | 15,525 |
| May 25, 2026 | 57.10 | 58.30 | 57.00 | 57.60 | 57.60 | -1.03% | 12,137 |
| May 22, 2026 | 57.00 | 58.20 | 57.00 | 58.20 | 58.20 | 0.69% | 9,589 |
| May 21, 2026 | 57.10 | 57.90 | 56.50 | 57.80 | 57.80 | -0.52% | 8,307 |
| May 20, 2026 | 57.90 | 58.10 | 57.20 | 58.10 | 58.10 | 0.69% | 4,976 |
| May 19, 2026 | 57.20 | 58.70 | 57.10 | 57.70 | 57.70 | 0.87% | 9,447 |
| May 18, 2026 | 57.20 | 58.00 | 56.70 | 57.20 | 57.20 | -1.55% | 10,323 |
| May 15, 2026 | 58.40 | 59.90 | 57.20 | 58.10 | 58.10 | -1.36% | 15,108 |