Novaturas AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.73	0.74	0.71	0.72	0.72	-	22,830
May 13, 2026	0.79	0.79	0.71	0.72	0.72	-13.04%	77,748
May 12, 2026	0.81	0.83	0.81	0.83	0.83	1.97%	16,727
May 11, 2026	0.82	0.83	0.80	0.81	0.81	-0.73%	7,633
May 8, 2026	0.83	0.83	0.82	0.82	0.82	-1.21%	15,106
May 7, 2026	0.85	0.85	0.81	0.83	0.83	-2.36%	35,890
May 6, 2026	0.85	0.86	0.84	0.85	0.85	-0.24%	16,849
May 5, 2026	0.86	0.87	0.85	0.85	0.85	-1.39%	22,053
May 4, 2026	0.87	0.87	0.86	0.86	0.86	-0.46%	6,350
Apr 30, 2026	0.87	0.87	0.86	0.87	0.87	-0.69%	6,194
Apr 29, 2026	0.88	0.88	0.86	0.87	0.87	-0.68%	35,758
Apr 28, 2026	0.90	0.91	0.88	0.88	0.88	-3.52%	13,595
Apr 27, 2026	0.90	0.91	0.90	0.91	0.91	0.66%	19,316
Apr 24, 2026	0.89	0.90	0.89	0.90	0.90	0.44%	1,288
Apr 23, 2026	0.91	0.91	0.90	0.90	0.90	-2.60%	18,560
Apr 22, 2026	0.93	0.93	0.92	0.92	0.92	-0.43%	2,961
Apr 21, 2026	0.91	0.94	0.91	0.93	0.93	2.43%	16,494
Apr 20, 2026	0.91	0.91	0.90	0.91	0.91	-	716
Apr 17, 2026	0.92	0.92	0.90	0.91	0.91	-1.52%	11,481
Apr 16, 2026	0.91	0.92	0.90	0.92	0.92	1.77%	11,321
Apr 15, 2026	0.89	0.90	0.89	0.90	0.90	1.57%	6,355
Apr 14, 2026	0.90	0.90	0.89	0.89	0.89	0.23%	2,883
Apr 13, 2026	0.90	0.90	0.89	0.89	0.89	-1.33%	6,410
Apr 10, 2026	0.88	0.91	0.88	0.90	0.90	2.27%	26,006
Apr 9, 2026	0.89	0.89	0.87	0.88	0.88	-1.12%	13,274
Apr 8, 2026	0.88	0.91	0.88	0.89	0.89	2.30%	40,018
Apr 7, 2026	0.88	0.88	0.87	0.87	0.87	-1.36%	7,410
Apr 2, 2026	0.90	0.90	0.88	0.88	0.88	-2.00%	7,081
Apr 1, 2026	0.89	0.92	0.89	0.90	0.90	-	10,172
Mar 31, 2026	0.91	0.92	0.89	0.90	0.90	-1.96%	8,992
Mar 30, 2026	0.94	0.94	0.91	0.92	0.92	-1.29%	6,663
Mar 27, 2026	0.95	0.95	0.93	0.93	0.93	-0.21%	4,719
Mar 26, 2026	0.95	0.96	0.93	0.93	0.93	-1.89%	3,997
Mar 25, 2026	0.96	0.96	0.94	0.95	0.95	-	3,175
Mar 24, 2026	0.96	0.97	0.95	0.95	0.95	-1.66%	6,820
Mar 23, 2026	0.98	0.99	0.96	0.97	0.97	-1.63%	5,582
Mar 20, 2026	0.99	0.99	0.98	0.98	0.98	-1.21%	11,059
Mar 19, 2026	1.00	1.00	0.99	0.99	0.99	-0.60%	4,208
Mar 18, 2026	1.01	1.01	1.00	1.00	1.00	-0.50%	8,245
Mar 17, 2026	1.01	1.02	1.00	1.01	1.01	-0.99%	4,808
Mar 16, 2026	1.03	1.03	1.01	1.02	1.02	-0.98%	5,665
Mar 13, 2026	1.03	1.03	1.01	1.03	1.03	-0.49%	5,522
Mar 12, 2026	1.04	1.05	1.03	1.03	1.03	-0.48%	15,212
Mar 10, 2026	1.01	1.05	1.01	1.04	1.04	2.48%	13,061
Mar 9, 2026	1.04	1.04	1.00	1.01	1.01	-3.81%	13,899
Mar 6, 2026	1.05	1.06	1.04	1.05	1.05	-0.94%	13,088
Mar 5, 2026	1.06	1.07	1.05	1.06	1.06	-	12,576
Mar 4, 2026	1.08	1.08	1.05	1.06	1.06	-1.40%	10,343
Mar 3, 2026	1.08	1.08	1.04	1.08	1.08	-0.46%	23,493
Mar 2, 2026	1.09	1.09	1.05	1.08	1.08	-2.26%	7,635