Skip to main content
Novakand Pharma AB (publ) (STO:NOVKAN)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.103
-0.021 (-17.04%)
Mar 9, 2026, 4:56 PM CET

Novakand Pharma AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.120.130.100.100.10-17.04%476,885
Mar 6, 20260.120.130.100.120.1214.13%1,066,074
Mar 5, 20260.110.120.100.110.11-372,401
Mar 4, 20260.140.140.090.110.11-8.56%1,006,046
Mar 3, 20260.120.140.110.120.12-12.09%455,105
Mar 2, 20260.100.140.080.140.1432.94%1,188,774
Feb 27, 20260.100.110.100.100.10-0.78%488,067
Feb 26, 20260.080.110.080.100.1022.38%905,271
Feb 25, 20260.080.080.080.080.084.35%1,359,837
Feb 24, 20260.110.110.080.080.08-28.51%2,424,800
Feb 23, 20260.120.120.090.110.11-6.17%580,741
Feb 20, 20260.130.140.120.120.12-9.09%748,105
Feb 19, 20260.130.140.130.130.131.54%462,214
Feb 18, 20260.140.140.130.130.132.85%581,558
Feb 17, 20260.130.130.120.130.13-4.10%348,610
Feb 16, 20260.140.140.120.130.13-4.22%291,469
Feb 13, 20260.130.140.130.140.146.50%153,680
Feb 12, 20260.130.130.130.130.130.62%115,468
Feb 11, 20260.120.130.120.130.133.05%205,344
Feb 10, 20260.120.140.120.120.12-3.11%290,387
Feb 9, 20260.130.140.130.130.13-1.08%348,461
Feb 6, 20260.130.130.110.130.1324.76%1,874,835
Feb 5, 20260.100.130.100.100.10-8.76%1,957,402
Feb 4, 20260.130.130.080.110.11-11.20%921,055
Feb 3, 20260.140.140.130.130.13-6.68%511,981
Feb 2, 20260.140.140.130.140.141.47%283,095
Jan 30, 20260.140.140.130.140.14-1.59%93,455
Jan 29, 20260.140.140.130.140.14-1.29%294,361
Jan 28, 20260.140.140.130.140.140.72%371,235
Jan 27, 20260.140.140.140.140.14-3.48%188,136
Jan 26, 20260.140.150.140.140.14-2.71%362,331
Jan 23, 20260.140.150.140.150.155.72%480,183
Jan 22, 20260.140.140.120.140.14-0.14%145,186
Jan 21, 20260.130.150.130.140.1410.24%573,659
Jan 20, 20260.140.140.120.130.13-9.16%1,093,344
Jan 19, 20260.140.150.130.140.14-2.65%593,413
Jan 16, 20260.140.150.130.140.142.57%393,753
Jan 15, 20260.130.150.130.140.140.57%220,923
Jan 14, 20260.140.140.130.140.143.88%406,707
Jan 13, 20260.140.140.130.130.13-7.46%267,024
Jan 12, 20260.150.150.130.140.14-7.06%1,274,144
Jan 9, 20260.160.160.150.160.16-1.27%486,177
Jan 8, 20260.170.170.160.160.16-4.83%202,164
Jan 7, 20260.160.180.160.170.175.20%769,220
Jan 5, 20260.160.160.160.160.16-2.60%192,652
Jan 2, 20260.160.160.150.160.163.45%340,831
Dec 30, 20250.150.160.150.160.162.76%1,850,762
Dec 29, 20250.170.180.150.150.15-9.08%1,581,445
Dec 23, 20250.170.170.150.170.17-0.36%409,288
Dec 22, 20250.170.200.170.170.179.95%1,139,940
Dec 19, 20250.150.150.150.150.15-0.13%324,799
Dec 18, 20250.160.160.150.150.15-2.55%192,752
Dec 17, 20250.150.160.150.160.161.82%415,316
Dec 16, 20250.150.160.150.150.151.45%263,510
Dec 15, 20250.150.150.140.150.15-1.43%343,786
Dec 12, 20250.160.160.150.150.15-3.26%167,564
Dec 11, 20250.160.160.150.160.16-0.25%286,871
Dec 10, 20250.160.160.150.160.16-1.60%102,457
Dec 9, 20250.150.160.150.160.164.10%128,361
Dec 8, 20250.160.160.150.160.16-1.89%227,016
Dec 5, 20250.170.180.130.160.16-11.27%1,210,075
Dec 4, 20250.170.180.170.180.184.55%405,902
Dec 3, 20250.170.170.160.170.173.25%301,699
Dec 2, 20250.170.180.160.170.17-6.32%352,142
Dec 1, 20250.170.180.170.180.18-4.42%312,181
Nov 28, 20250.170.190.170.190.193.92%247,737
Nov 27, 20250.170.180.160.180.18-2.94%347,807
Nov 26, 20250.180.180.160.180.181.10%118,204
Nov 25, 20250.170.180.150.180.1813.77%256,188
Nov 24, 20250.150.200.150.160.164.99%350,865
Nov 21, 20250.190.200.130.150.15-23.82%1,490,991
Nov 20, 20250.200.200.190.200.200.50%352,633
Nov 19, 20250.190.200.190.200.20-315,769
Nov 18, 20250.200.200.190.200.200.30%249,177
Nov 17, 20250.200.200.190.200.20-0.80%139,326
Nov 14, 20250.200.210.190.200.20-6.64%568,683
Nov 13, 20250.220.230.210.210.21-3.39%572,324
Nov 12, 20250.210.230.210.220.224.48%571,403
Nov 11, 20250.220.230.200.210.21-7.63%116,605
Nov 10, 20250.230.240.230.230.231.55%140,098
Nov 7, 20250.220.230.190.230.231.80%240,237
Nov 6, 20250.200.220.190.220.229.36%540,254
Nov 5, 20250.210.220.190.200.20-2.64%446,255
Nov 4, 20250.210.220.200.210.21-4.58%331,315
Nov 3, 20250.220.220.200.220.223.55%371,674
Oct 31, 20250.220.230.210.210.21-6.84%171,767
Oct 30, 20250.220.240.210.230.232.26%349,258
Oct 29, 20250.220.230.220.220.220.91%375,751
Oct 28, 20250.210.220.210.220.221.39%289,389
Oct 27, 20250.230.230.210.220.22-7.28%647,196
Oct 24, 20250.210.230.200.230.238.60%549,029
Oct 23, 20250.230.230.210.220.22-5.49%489,349
Oct 22, 20250.220.240.210.230.233.41%272,824
Oct 21, 20250.240.240.210.220.22-6.98%509,967
Oct 20, 20250.230.260.230.240.243.28%402,614
Oct 17, 20250.240.240.220.230.23-4.58%978,420
Oct 16, 20250.260.260.240.240.24-0.83%197,856
Oct 15, 20250.240.260.240.240.24-0.21%309,270
Oct 14, 20250.250.280.220.240.24-3.96%344,945
Oct 13, 20250.250.250.240.250.25-0.79%653,285