Novaturas AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.67	0.68	0.67	0.68	0.68	0.59%	2,883
Jun 4, 2026	0.67	0.68	0.67	0.68	0.68	0.29%	3,111
Jun 3, 2026	0.68	0.68	0.67	0.68	0.68	-0.59%	12,235
Jun 2, 2026	0.69	0.69	0.68	0.68	0.68	-0.58%	16,252
Jun 1, 2026	0.69	0.69	0.68	0.69	0.69	-	9,016
May 29, 2026	0.69	0.69	0.68	0.69	0.69	-0.29%	6,054
May 28, 2026	0.68	0.69	0.68	0.69	0.69	0.58%	1,987
May 27, 2026	0.69	0.69	0.68	0.68	0.68	-0.58%	7,542
May 26, 2026	0.69	0.69	0.68	0.69	0.69	-0.29%	5,071
May 25, 2026	0.69	0.70	0.69	0.69	0.69	0.58%	20,816
May 22, 2026	0.69	0.69	0.68	0.69	0.69	-0.58%	10,181
May 21, 2026	0.70	0.70	0.69	0.69	0.69	-1.15%	20,545
May 20, 2026	0.72	0.72	0.70	0.70	0.70	-2.79%	19,945
May 19, 2026	0.72	0.72	0.72	0.72	0.72	-0.55%	5,630
May 18, 2026	0.72	0.72	0.71	0.72	0.72	0.28%	2,885
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