Norditek Group AB (publ) (STO:NOTEK)
Sweden
· Delayed Price · Currency is SEK 12.55
0.00 (0.00%)
Mar 9, 2026, 3:16 PM CET
Norditek Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | 434 |
| Mar 6, 2026 | 12.55 | 13.00 | 12.55 | 12.55 | 12.55 | -1.95% | 21 |
| Mar 5, 2026 | 12.60 | 13.05 | 12.10 | 12.80 | 12.80 | -4.12% | 1,867 |
| Mar 4, 2026 | 13.40 | 13.50 | 13.30 | 13.35 | 13.35 | -1.48% | 2,265 |
| Mar 3, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | 14 |
| Mar 2, 2026 | 13.75 | 13.75 | 12.95 | 13.55 | 13.55 | 0.74% | 1,403 |
| Feb 27, 2026 | 13.25 | 13.50 | 12.75 | 13.45 | 13.45 | 3.07% | 3,982 |
| Feb 25, 2026 | 12.75 | 13.05 | 12.75 | 13.05 | 13.05 | 2.35% | 141 |
| Feb 24, 2026 | 12.70 | 13.10 | 12.70 | 12.75 | 12.75 | -2.67% | 477 |
| Feb 23, 2026 | 13.85 | 13.85 | 12.70 | 13.10 | 13.10 | -5.42% | 13,432 |
| Feb 20, 2026 | 13.90 | 14.25 | 13.80 | 13.85 | 13.85 | -0.36% | 5,433 |
| Feb 19, 2026 | 14.00 | 14.25 | 13.90 | 13.90 | 13.90 | - | 1,664 |
| Feb 18, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -3.14% | 451 |
| Feb 17, 2026 | 14.00 | 14.35 | 14.00 | 14.35 | 14.35 | 2.50% | 219 |
| Feb 16, 2026 | 14.15 | 14.35 | 14.00 | 14.00 | 14.00 | -1.06% | 3,748 |
| Feb 13, 2026 | 14.20 | 14.20 | 14.15 | 14.15 | 14.15 | -0.35% | 181 |
| Feb 12, 2026 | 14.20 | 14.40 | 14.20 | 14.20 | 14.20 | -1.39% | 749 |
| Feb 11, 2026 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | 1.41% | 265 |
| Feb 10, 2026 | 14.15 | 14.40 | 14.15 | 14.20 | 14.20 | 0.35% | 1,136 |
| Feb 9, 2026 | 14.40 | 14.40 | 14.10 | 14.15 | 14.15 | -1.74% | 4,838 |
| Feb 6, 2026 | 14.15 | 14.40 | 14.15 | 14.40 | 14.40 | -0.35% | 1,146 |
| Feb 5, 2026 | 14.15 | 14.50 | 13.95 | 14.45 | 14.45 | 2.12% | 359 |
| Feb 4, 2026 | 14.25 | 14.25 | 13.90 | 14.15 | 14.15 | 1.80% | 1,535 |
| Feb 3, 2026 | 14.30 | 14.30 | 13.90 | 13.90 | 13.90 | -0.71% | 117 |
| Feb 2, 2026 | 14.40 | 14.50 | 13.95 | 14.00 | 14.00 | -0.71% | 10,950 |
| Jan 30, 2026 | 14.10 | 14.55 | 14.10 | 14.10 | 14.10 | -2.76% | 11,255 |
| Jan 29, 2026 | 14.55 | 14.65 | 14.20 | 14.50 | 14.50 | -0.34% | 2,829 |
| Jan 28, 2026 | 14.75 | 14.80 | 14.15 | 14.55 | 14.55 | 1.39% | 4,083 |
| Jan 27, 2026 | 15.00 | 15.00 | 14.15 | 14.35 | 14.35 | -2.71% | 8,387 |
| Jan 26, 2026 | 14.05 | 14.85 | 14.05 | 14.75 | 14.75 | -0.67% | 1,083 |
| Jan 23, 2026 | 14.95 | 14.95 | 14.05 | 14.85 | 14.85 | -0.67% | 1,839 |
| Jan 22, 2026 | 13.90 | 14.95 | 13.90 | 14.95 | 14.95 | 5.65% | 1,548 |
| Jan 21, 2026 | 14.60 | 14.60 | 13.85 | 14.15 | 14.15 | -0.35% | 3,085 |
| Jan 20, 2026 | 14.90 | 15.15 | 13.90 | 14.20 | 14.20 | -3.40% | 3,251 |
| Jan 19, 2026 | 14.80 | 15.35 | 14.20 | 14.70 | 14.70 | -1.01% | 2,447 |
| Jan 16, 2026 | 15.00 | 15.20 | 14.85 | 14.85 | 14.85 | 1.71% | 2,677 |
| Jan 15, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 5.04% | 10 |
| Jan 14, 2026 | 13.95 | 14.70 | 13.80 | 13.90 | 13.90 | -1.07% | 4,182 |
| Jan 13, 2026 | 14.55 | 14.55 | 13.80 | 14.05 | 14.05 | -3.10% | 27,962 |
| Jan 12, 2026 | 14.45 | 14.50 | 13.85 | 14.50 | 14.50 | - | 1,437 |
| Jan 9, 2026 | 14.80 | 14.80 | 13.90 | 14.50 | 14.50 | 4.69% | 401 |
| Jan 8, 2026 | 13.85 | 14.30 | 13.80 | 13.85 | 13.85 | - | 6,002 |
| Jan 7, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -4.15% | 23 |
| Jan 5, 2026 | 13.90 | 14.95 | 13.55 | 14.45 | 14.45 | 4.71% | 7,775 |
| Jan 2, 2026 | 13.85 | 13.90 | 13.60 | 13.80 | 13.80 | -0.72% | 4,163 |
| Dec 30, 2025 | 13.80 | 13.90 | 13.60 | 13.90 | 13.90 | 2.58% | 1,854 |
| Dec 29, 2025 | 13.55 | 13.90 | 13.55 | 13.55 | 13.55 | - | 11,572 |
| Dec 23, 2025 | 13.85 | 13.90 | 13.55 | 13.55 | 13.55 | - | 432 |
| Dec 22, 2025 | 13.85 | 13.85 | 13.20 | 13.55 | 13.55 | -0.73% | 2,402 |
| Dec 19, 2025 | 13.80 | 13.80 | 13.20 | 13.65 | 13.65 | - | 989 |
| Dec 18, 2025 | 13.80 | 13.80 | 13.65 | 13.65 | 13.65 | 3.41% | 140 |
| Dec 16, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.58% | 658 |
| Dec 15, 2025 | 13.55 | 13.90 | 12.20 | 13.55 | 13.55 | - | 6,563 |
| Dec 12, 2025 | 13.60 | 13.85 | 13.55 | 13.55 | 13.55 | -0.37% | 2,721 |
| Dec 11, 2025 | 13.75 | 13.85 | 13.60 | 13.60 | 13.60 | - | 1,324 |
| Dec 10, 2025 | 13.70 | 13.70 | 13.55 | 13.60 | 13.60 | 0.37% | 1,105 |
| Dec 9, 2025 | 13.65 | 13.65 | 12.80 | 13.55 | 13.55 | -0.73% | 3,210 |
| Dec 8, 2025 | 13.40 | 13.70 | 13.30 | 13.65 | 13.65 | 1.87% | 1,340 |
| Dec 5, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | 22 |
| Dec 4, 2025 | 13.10 | 13.50 | 12.90 | 13.20 | 13.20 | 0.76% | 3,501 |
| Dec 3, 2025 | 13.00 | 13.15 | 13.00 | 13.10 | 13.10 | 3.15% | 2,261 |
| Dec 2, 2025 | 13.00 | 13.00 | 12.70 | 12.70 | 12.70 | - | 281 |
| Dec 1, 2025 | 12.70 | 13.00 | 12.70 | 12.70 | 12.70 | - | 674 |
| Nov 28, 2025 | 12.65 | 13.00 | 12.65 | 12.70 | 12.70 | 0.40% | 7,757 |
| Nov 26, 2025 | 12.85 | 13.00 | 12.55 | 12.65 | 12.65 | -2.69% | 1,139 |
| Nov 25, 2025 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | 6.12% | 180 |
| Nov 24, 2025 | 13.00 | 13.00 | 12.25 | 12.25 | 12.25 | -2.00% | 1,289 |
| Nov 21, 2025 | 13.20 | 13.20 | 12.10 | 12.50 | 12.50 | -2.72% | 790 |
| Nov 20, 2025 | 13.25 | 13.25 | 12.80 | 12.85 | 12.85 | -3.02% | 2,400 |
| Nov 19, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 3.52% | 10 |
| Nov 18, 2025 | 13.20 | 13.20 | 12.80 | 12.80 | 12.80 | -1.54% | 780 |
| Nov 17, 2025 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | -0.38% | 151 |
| Nov 14, 2025 | 13.05 | 13.05 | 13.00 | 13.05 | 13.05 | -1.88% | 2,170 |
| Nov 13, 2025 | 13.45 | 13.45 | 13.15 | 13.30 | 13.30 | -0.37% | 2,372 |
| Nov 12, 2025 | 13.50 | 13.50 | 13.10 | 13.35 | 13.35 | -1.48% | 130 |
| Nov 11, 2025 | 13.05 | 13.55 | 13.05 | 13.55 | 13.55 | 0.74% | 1,210 |
| Nov 10, 2025 | 13.50 | 14.30 | 13.05 | 13.45 | 13.45 | - | 6,234 |
| Nov 7, 2025 | 13.05 | 13.45 | 13.05 | 13.45 | 13.45 | -1.82% | 3,320 |
| Nov 6, 2025 | 13.15 | 13.80 | 13.15 | 13.70 | 13.70 | 1.48% | 1,394 |
| Nov 5, 2025 | 13.50 | 13.85 | 13.50 | 13.50 | 13.50 | -1.82% | 15,788 |
| Nov 4, 2025 | 13.75 | 13.75 | 13.45 | 13.75 | 13.75 | 1.48% | 2,821 |
| Nov 3, 2025 | 14.05 | 14.05 | 13.40 | 13.55 | 13.55 | -3.56% | 6,301 |
| Oct 31, 2025 | 14.15 | 14.15 | 13.70 | 14.05 | 14.05 | 0.36% | 2,696 |
| Oct 30, 2025 | 13.45 | 14.35 | 13.45 | 14.00 | 14.00 | 5.66% | 24,726 |
| Oct 29, 2025 | 12.60 | 13.40 | 11.95 | 13.25 | 13.25 | 4.74% | 15,959 |
| Oct 28, 2025 | 12.05 | 12.65 | 12.05 | 12.65 | 12.65 | -0.39% | 79 |
| Oct 27, 2025 | 12.00 | 12.70 | 12.00 | 12.70 | 12.70 | 1.60% | 132 |
| Oct 24, 2025 | 12.55 | 13.40 | 12.15 | 12.50 | 12.50 | 0.81% | 13,929 |
| Oct 23, 2025 | 14.15 | 14.15 | 10.15 | 12.40 | 12.40 | -12.68% | 8,470 |
| Oct 22, 2025 | 14.20 | 14.20 | 13.45 | 14.20 | 14.20 | 0.35% | 853 |
| Oct 21, 2025 | 13.55 | 14.20 | 13.55 | 14.15 | 14.15 | 5.60% | 16,942 |
| Oct 20, 2025 | 12.85 | 13.70 | 12.85 | 13.40 | 13.40 | 10.29% | 10,525 |
| Oct 17, 2025 | 12.50 | 12.50 | 12.00 | 12.15 | 12.15 | -1.22% | 12,028 |
| Oct 16, 2025 | 12.25 | 12.50 | 12.25 | 12.30 | 12.30 | - | 656 |
| Oct 15, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | 17 |
| Oct 14, 2025 | 12.25 | 12.50 | 12.25 | 12.50 | 12.50 | 2.04% | 100 |
| Oct 13, 2025 | 12.55 | 12.55 | 11.80 | 12.25 | 12.25 | -1.21% | 2,072 |
| Oct 10, 2025 | 12.75 | 12.75 | 12.35 | 12.40 | 12.40 | -0.80% | 9,076 |
| Oct 9, 2025 | 12.45 | 12.50 | 12.00 | 12.50 | 12.50 | -3.47% | 10,700 |
| Oct 8, 2025 | 12.95 | 13.00 | 12.50 | 12.95 | 12.95 | - | 5,737 |