Neovici Holding AB (publ) (STO:NEO.B)
Sweden
· Delayed Price · Currency is SEK 4.500
-0.070 (-1.53%)
At close: Apr 29, 2026
Neovici Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.50 | 4.60 | 4.40 | 4.57 | 4.57 | 1.33% | 4,602 |
| Apr 27, 2026 | 4.73 | 4.73 | 4.35 | 4.51 | 4.51 | -2.38% | 8,051 |
| Apr 24, 2026 | 4.78 | 4.79 | 4.62 | 4.62 | 4.62 | -0.65% | 3,915 |
| Apr 23, 2026 | 4.86 | 4.86 | 4.64 | 4.65 | 4.65 | -4.71% | 14,293 |
| Apr 22, 2026 | 4.86 | 5.00 | 4.85 | 4.88 | 4.88 | 0.41% | 9,384 |
| Apr 21, 2026 | 4.85 | 4.97 | 4.85 | 4.86 | 4.86 | 1.25% | 2,624 |
| Apr 20, 2026 | 5.00 | 5.00 | 4.79 | 4.80 | 4.80 | -2.64% | 19,136 |
| Apr 17, 2026 | 5.00 | 5.18 | 4.90 | 4.93 | 4.93 | 2.71% | 44,311 |
| Apr 16, 2026 | 4.03 | 5.00 | 4.03 | 4.80 | 4.80 | 19.11% | 70,744 |
| Apr 15, 2026 | 4.10 | 4.10 | 3.96 | 4.03 | 4.03 | -1.47% | 7,366 |
| Apr 14, 2026 | 3.96 | 4.22 | 3.96 | 4.09 | 4.09 | 0.49% | 38,026 |
| Apr 13, 2026 | 4.21 | 4.28 | 4.00 | 4.07 | 4.07 | -3.55% | 13,267 |
| Apr 10, 2026 | 4.63 | 4.63 | 4.22 | 4.22 | 4.22 | -9.25% | 51,066 |
| Apr 9, 2026 | 4.81 | 4.81 | 4.48 | 4.65 | 4.65 | -1.48% | 14,031 |
| Apr 8, 2026 | 4.80 | 4.87 | 4.71 | 4.72 | 4.72 | 0.43% | 20,529 |
| Apr 7, 2026 | 4.78 | 4.80 | 4.65 | 4.70 | 4.70 | 1.51% | 8,569 |
| Apr 2, 2026 | 4.48 | 4.76 | 4.32 | 4.63 | 4.63 | 3.35% | 17,329 |
| Apr 1, 2026 | 4.20 | 4.48 | 4.20 | 4.48 | 4.48 | 6.67% | 12,384 |
| Mar 31, 2026 | 4.20 | 4.29 | 4.14 | 4.20 | 4.20 | -3.67% | 11,877 |
| Mar 30, 2026 | 4.08 | 4.36 | 4.00 | 4.36 | 4.36 | 9.00% | 18,611 |
| Mar 27, 2026 | 4.09 | 4.09 | 3.96 | 4.00 | 4.00 | -0.74% | 4,355 |
| Mar 26, 2026 | 4.16 | 4.16 | 3.95 | 4.03 | 4.03 | -3.12% | 13,108 |
| Mar 25, 2026 | 4.01 | 4.16 | 4.00 | 4.16 | 4.16 | 7.49% | 11,608 |
| Mar 24, 2026 | 3.88 | 3.99 | 3.72 | 3.87 | 3.87 | -2.52% | 26,902 |
| Mar 23, 2026 | 4.35 | 4.35 | 3.97 | 3.97 | 3.97 | -11.97% | 34,423 |
| Mar 20, 2026 | 4.23 | 4.54 | 4.23 | 4.51 | 4.51 | 7.38% | 44,296 |
| Mar 19, 2026 | 4.91 | 4.91 | 4.20 | 4.20 | 4.20 | -14.46% | 78,591 |
| Mar 18, 2026 | 4.76 | 5.10 | 4.75 | 4.91 | 4.91 | 1.87% | 21,876 |
| Mar 17, 2026 | 4.81 | 5.06 | 4.59 | 4.82 | 4.82 | - | 38,046 |
| Mar 16, 2026 | 5.82 | 5.84 | 4.80 | 4.82 | 4.82 | -17.47% | 68,351 |
| Mar 13, 2026 | 6.10 | 6.10 | 5.66 | 5.84 | 5.84 | -4.58% | 59,271 |
| Mar 12, 2026 | 5.62 | 6.12 | 5.10 | 6.12 | 6.12 | 0.33% | 76,811 |
| Mar 11, 2026 | 7.20 | 7.20 | 6.00 | 6.10 | 6.10 | -15.28% | 65,105 |
| Mar 10, 2026 | 7.12 | 7.36 | 7.02 | 7.20 | 7.20 | 1.41% | 51,926 |
| Mar 9, 2026 | 7.06 | 7.68 | 6.88 | 7.10 | 7.10 | 1.14% | 81,092 |
| Mar 6, 2026 | 6.36 | 7.48 | 6.30 | 7.02 | 7.02 | 12.14% | 147,669 |
| Mar 5, 2026 | 6.12 | 7.30 | 6.02 | 6.26 | 6.26 | 4.68% | 170,179 |
| Mar 4, 2026 | 5.46 | 5.98 | 5.46 | 5.98 | 5.98 | 11.15% | 42,203 |
| Mar 3, 2026 | 5.08 | 5.46 | 4.45 | 5.38 | 5.38 | 5.49% | 125,416 |
| Mar 2, 2026 | 5.76 | 5.78 | 4.80 | 5.10 | 5.10 | -14.72% | 163,982 |
| Feb 27, 2026 | 4.50 | 6.30 | 4.50 | 5.98 | 5.98 | 52.16% | 741,433 |
| Feb 26, 2026 | 3.53 | 3.93 | 3.34 | 3.93 | 3.93 | 12.61% | 47,365 |
| Feb 25, 2026 | 3.53 | 3.63 | 3.49 | 3.49 | 3.49 | 2.35% | 29,841 |
| Feb 24, 2026 | 3.69 | 3.69 | 3.41 | 3.41 | 3.41 | -7.59% | 16,347 |
| Feb 23, 2026 | 3.70 | 3.70 | 3.59 | 3.69 | 3.69 | -0.81% | 22,899 |
| Feb 20, 2026 | 3.85 | 3.99 | 3.60 | 3.72 | 3.72 | -2.11% | 73,019 |
| Feb 19, 2026 | 3.49 | 3.95 | 3.49 | 3.80 | 3.80 | 11.76% | 130,031 |
| Feb 18, 2026 | 3.67 | 3.73 | 3.16 | 3.40 | 3.40 | -7.10% | 124,838 |
| Feb 17, 2026 | 3.75 | 3.95 | 3.60 | 3.66 | 3.66 | -0.27% | 61,638 |
| Feb 16, 2026 | 3.65 | 4.42 | 3.56 | 3.67 | 3.67 | 2.23% | 176,307 |
| Feb 13, 2026 | 3.37 | 4.46 | 3.37 | 3.59 | 3.59 | 9.12% | 483,018 |
| Feb 12, 2026 | 2.96 | 4.47 | 2.90 | 3.29 | 3.29 | 11.15% | 209,891 |
| Feb 11, 2026 | 2.39 | 3.45 | 2.39 | 2.96 | 2.96 | 23.33% | 231,011 |
| Feb 10, 2026 | 2.37 | 2.40 | 2.23 | 2.40 | 2.40 | 1.69% | 21,223 |
| Feb 9, 2026 | 2.00 | 2.47 | 2.00 | 2.36 | 2.36 | 18.00% | 44,204 |
| Feb 6, 2026 | 1.78 | 2.15 | 1.73 | 2.00 | 2.00 | 17.30% | 91,328 |
| Feb 5, 2026 | 1.80 | 1.85 | 1.71 | 1.71 | 1.71 | -7.84% | 49,633 |
| Feb 4, 2026 | 1.85 | 1.87 | 1.81 | 1.85 | 1.85 | -1.07% | 17,039 |
| Feb 3, 2026 | 1.91 | 1.93 | 1.87 | 1.87 | 1.87 | -5.56% | 27,113 |
| Feb 2, 2026 | 1.97 | 1.98 | 1.90 | 1.98 | 1.98 | 0.76% | 12,698 |
| Jan 30, 2026 | 2.06 | 2.06 | 1.82 | 1.97 | 1.97 | -6.43% | 61,849 |
| Jan 29, 2026 | 2.17 | 2.17 | 2.10 | 2.10 | 2.10 | -3.23% | 120 |
| Jan 28, 2026 | 2.17 | 2.17 | 2.08 | 2.17 | 2.17 | 2.36% | 35,271 |
| Jan 27, 2026 | 2.14 | 2.18 | 2.12 | 2.12 | 2.12 | -0.93% | 2,799 |
| Jan 26, 2026 | 2.21 | 2.22 | 2.14 | 2.14 | 2.14 | -3.17% | 20,166 |
| Jan 23, 2026 | 2.20 | 2.21 | 2.15 | 2.21 | 2.21 | - | 12,039 |
| Jan 22, 2026 | 2.15 | 2.27 | 2.15 | 2.21 | 2.21 | -0.90% | 29,947 |
| Jan 21, 2026 | 2.24 | 2.24 | 2.18 | 2.23 | 2.23 | 1.36% | 4,424 |
| Jan 20, 2026 | 2.22 | 2.25 | 2.20 | 2.20 | 2.20 | -0.90% | 3,383 |
| Jan 19, 2026 | 2.14 | 2.22 | 2.14 | 2.22 | 2.22 | 6.22% | 8,492 |
| Jan 16, 2026 | 2.15 | 2.15 | 2.09 | 2.09 | 2.09 | 0.48% | 16,329 |
| Jan 15, 2026 | 2.09 | 2.11 | 2.04 | 2.08 | 2.08 | -0.48% | 30,950 |
| Jan 14, 2026 | 2.06 | 2.09 | 2.01 | 2.09 | 2.09 | 0.48% | 18,037 |
| Jan 13, 2026 | 1.90 | 2.08 | 1.90 | 2.08 | 2.08 | 8.33% | 60,559 |
| Jan 12, 2026 | 1.95 | 1.95 | 1.87 | 1.92 | 1.92 | -4.48% | 30,792 |
| Jan 9, 2026 | 2.05 | 2.09 | 1.96 | 2.01 | 2.01 | -2.43% | 27,849 |
| Jan 8, 2026 | 2.08 | 2.11 | 2.00 | 2.06 | 2.06 | -0.96% | 40,863 |
| Jan 7, 2026 | 2.19 | 2.19 | 2.01 | 2.08 | 2.08 | -5.88% | 56,492 |
| Jan 5, 2026 | 2.28 | 2.28 | 2.16 | 2.21 | 2.21 | -5.96% | 16,930 |
| Jan 2, 2026 | 2.55 | 2.68 | 2.35 | 2.35 | 2.35 | -7.11% | 89,867 |
| Dec 30, 2025 | 2.50 | 2.55 | 2.43 | 2.53 | 2.53 | -0.78% | 33,084 |
| Dec 29, 2025 | 2.69 | 2.69 | 2.38 | 2.55 | 2.55 | -4.85% | 110,480 |
| Dec 23, 2025 | 2.54 | 2.69 | 2.49 | 2.68 | 2.68 | 3.47% | 25,228 |
| Dec 22, 2025 | 2.20 | 2.74 | 2.16 | 2.59 | 2.59 | 20.47% | 171,410 |
| Dec 19, 2025 | 1.93 | 2.35 | 1.77 | 2.15 | 2.15 | 24.28% | 547,647 |
| Dec 18, 2025 | 1.89 | 1.90 | 1.62 | 1.73 | 1.73 | -9.66% | 90,941 |
| Dec 17, 2025 | 1.95 | 1.95 | 1.89 | 1.92 | 1.92 | -4.01% | 30,453 |
| Dec 16, 2025 | 2.04 | 2.04 | 1.94 | 2.00 | 2.00 | -2.21% | 115,605 |
| Dec 15, 2025 | 2.18 | 2.22 | 2.04 | 2.04 | 2.04 | -9.33% | 37,608 |
| Dec 12, 2025 | 2.24 | 2.35 | 2.23 | 2.25 | 2.25 | 3.69% | 99,043 |
| Dec 11, 2025 | 2.14 | 2.17 | 2.07 | 2.17 | 2.17 | 2.84% | 13,562 |
| Dec 10, 2025 | 2.02 | 2.11 | 2.02 | 2.11 | 2.11 | 4.46% | 10,920 |
| Dec 9, 2025 | 2.04 | 2.05 | 2.01 | 2.02 | 2.02 | 0.50% | 6,993 |
| Dec 8, 2025 | 2.03 | 2.03 | 1.97 | 2.01 | 2.01 | -3.37% | 11,999 |
| Dec 5, 2025 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | 4.00% | 13,056 |
| Dec 4, 2025 | 2.08 | 2.08 | 2.00 | 2.00 | 2.00 | -0.99% | 5,980 |
| Dec 3, 2025 | 2.06 | 2.07 | 2.01 | 2.02 | 2.02 | -2.42% | 9,619 |
| Dec 2, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | 7,180 |
| Dec 1, 2025 | 2.22 | 2.22 | 2.06 | 2.07 | 2.07 | -10.39% | 16,773 |
| Nov 28, 2025 | 2.18 | 2.38 | 2.18 | 2.31 | 2.31 | 5.96% | 61,221 |