Novotek AB (STO:NTEK.B)
Sweden
· Delayed Price · Currency is SEK 64.80
-1.60 (-2.41%)
Mar 9, 2026, 3:38 PM CET
Novotek AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 65.20 | 66.00 | 64.20 | 65.80 | 65.80 | -0.90% | 2,713 |
| Mar 6, 2026 | 65.60 | 67.00 | 65.60 | 66.40 | 66.40 | -0.30% | 2,622 |
| Mar 5, 2026 | 65.80 | 67.20 | 65.60 | 66.60 | 66.60 | - | 5,308 |
| Mar 4, 2026 | 67.20 | 67.20 | 65.80 | 66.60 | 66.60 | -0.89% | 5,771 |
| Mar 3, 2026 | 65.80 | 67.40 | 65.60 | 67.20 | 67.20 | 1.82% | 3,726 |
| Mar 2, 2026 | 66.00 | 66.80 | 65.40 | 66.00 | 66.00 | -3.23% | 4,772 |
| Feb 27, 2026 | 70.00 | 71.20 | 67.20 | 68.20 | 68.20 | -1.16% | 8,456 |
| Feb 26, 2026 | 68.00 | 70.60 | 67.60 | 69.00 | 69.00 | 0.58% | 1,493 |
| Feb 25, 2026 | 67.00 | 68.60 | 66.40 | 68.60 | 68.60 | 2.08% | 3,260 |
| Feb 24, 2026 | 67.00 | 72.00 | 67.00 | 67.20 | 67.20 | -1.18% | 7,785 |
| Feb 23, 2026 | 69.80 | 70.20 | 68.00 | 68.00 | 68.00 | -3.41% | 5,299 |
| Feb 20, 2026 | 69.00 | 70.40 | 67.60 | 70.40 | 70.40 | 2.03% | 1,801 |
| Feb 19, 2026 | 70.00 | 70.00 | 66.20 | 69.00 | 69.00 | -1.43% | 15,623 |
| Feb 18, 2026 | 69.60 | 71.20 | 69.00 | 70.00 | 70.00 | 0.86% | 6,376 |
| Feb 17, 2026 | 73.60 | 74.60 | 68.20 | 69.40 | 69.40 | -4.93% | 10,935 |
| Feb 16, 2026 | 75.60 | 76.40 | 71.60 | 73.00 | 73.00 | -2.93% | 8,659 |
| Feb 13, 2026 | 78.60 | 78.60 | 74.20 | 75.20 | 75.20 | -6.00% | 34,041 |
| Feb 12, 2026 | 79.40 | 80.20 | 78.60 | 80.00 | 80.00 | 1.01% | 3,726 |
| Feb 11, 2026 | 81.20 | 81.20 | 77.20 | 79.20 | 79.20 | 1.28% | 6,482 |
| Feb 10, 2026 | 79.00 | 80.00 | 77.60 | 78.20 | 78.20 | -1.01% | 4,935 |
| Feb 9, 2026 | 81.00 | 81.00 | 78.80 | 79.00 | 79.00 | -2.47% | 2,845 |
| Feb 6, 2026 | 82.00 | 82.00 | 77.40 | 81.00 | 81.00 | -1.22% | 5,827 |
| Feb 5, 2026 | 81.20 | 83.20 | 80.00 | 82.00 | 82.00 | -0.24% | 4,103 |
| Feb 4, 2026 | 83.60 | 84.00 | 81.00 | 82.20 | 82.20 | -1.20% | 3,370 |
| Feb 3, 2026 | 83.00 | 85.20 | 83.00 | 83.20 | 83.20 | - | 1,236 |
| Feb 2, 2026 | 84.00 | 85.00 | 82.80 | 83.20 | 83.20 | -1.19% | 5,973 |
| Jan 30, 2026 | 86.40 | 86.40 | 82.60 | 84.20 | 84.20 | -2.55% | 2,297 |
| Jan 29, 2026 | 85.40 | 86.40 | 84.40 | 86.40 | 86.40 | 0.70% | 2,492 |
| Jan 28, 2026 | 86.40 | 86.40 | 84.00 | 85.80 | 85.80 | -0.23% | 1,878 |
| Jan 27, 2026 | 86.40 | 87.00 | 85.00 | 86.00 | 86.00 | 0.23% | 1,738 |
| Jan 26, 2026 | 87.00 | 87.00 | 82.80 | 85.80 | 85.80 | -1.38% | 4,548 |
| Jan 23, 2026 | 88.00 | 88.00 | 84.80 | 87.00 | 87.00 | -0.68% | 1,520 |
| Jan 22, 2026 | 87.40 | 87.60 | 86.00 | 87.60 | 87.60 | 1.86% | 8,576 |
| Jan 21, 2026 | 84.40 | 87.40 | 82.60 | 86.00 | 86.00 | 1.65% | 4,642 |
| Jan 20, 2026 | 85.80 | 85.80 | 82.60 | 84.60 | 84.60 | 2.42% | 4,686 |
| Jan 19, 2026 | 85.80 | 85.80 | 82.40 | 82.60 | 82.60 | -4.18% | 5,855 |
| Jan 16, 2026 | 85.60 | 86.60 | 84.20 | 86.20 | 86.20 | 1.17% | 5,808 |
| Jan 15, 2026 | 87.00 | 87.20 | 84.80 | 85.20 | 85.20 | - | 12,592 |
| Jan 14, 2026 | 84.80 | 86.00 | 84.80 | 85.20 | 85.20 | 0.47% | 6,342 |
| Jan 13, 2026 | 80.60 | 84.80 | 80.40 | 84.80 | 84.80 | 4.69% | 7,336 |
| Jan 12, 2026 | 81.40 | 81.40 | 80.00 | 81.00 | 81.00 | -0.49% | 5,306 |
| Jan 9, 2026 | 84.20 | 84.20 | 81.00 | 81.40 | 81.40 | -1.93% | 1,916 |
| Jan 8, 2026 | 84.20 | 84.20 | 79.40 | 83.00 | 83.00 | -1.66% | 3,514 |
| Jan 7, 2026 | 81.60 | 86.80 | 81.60 | 84.40 | 84.40 | 3.43% | 8,863 |
| Jan 5, 2026 | 81.80 | 82.80 | 78.40 | 81.60 | 81.60 | 0.25% | 2,597 |
| Jan 2, 2026 | 81.20 | 82.00 | 79.60 | 81.40 | 81.40 | - | 6,799 |
| Dec 30, 2025 | 80.80 | 82.80 | 80.60 | 81.40 | 81.40 | 0.99% | 4,762 |
| Dec 29, 2025 | 84.80 | 85.00 | 79.20 | 80.60 | 80.60 | -3.59% | 7,877 |
| Dec 23, 2025 | 85.60 | 85.60 | 83.00 | 83.60 | 83.60 | -2.11% | 2,737 |
| Dec 22, 2025 | 86.00 | 88.00 | 83.20 | 85.40 | 85.40 | -0.93% | 3,282 |
| Dec 19, 2025 | 84.20 | 87.40 | 84.20 | 86.20 | 86.20 | 2.62% | 15,837 |
| Dec 18, 2025 | 81.00 | 84.60 | 80.00 | 84.00 | 84.00 | 2.19% | 12,643 |
| Dec 17, 2025 | 81.00 | 82.40 | 79.00 | 82.20 | 82.20 | 1.48% | 1,406 |
| Dec 16, 2025 | 78.80 | 81.00 | 78.00 | 81.00 | 81.00 | 2.53% | 2,828 |
| Dec 15, 2025 | 80.40 | 81.00 | 79.00 | 79.00 | 79.00 | -2.71% | 657 |
| Dec 12, 2025 | 78.80 | 84.60 | 78.80 | 81.20 | 81.20 | 2.78% | 4,590 |
| Dec 11, 2025 | 78.40 | 79.60 | 78.20 | 79.00 | 79.00 | -0.50% | 738 |
| Dec 10, 2025 | 78.80 | 79.60 | 78.00 | 79.40 | 79.40 | -0.25% | 3,387 |
| Dec 9, 2025 | 82.00 | 82.20 | 78.00 | 79.60 | 79.60 | -1.73% | 3,468 |
| Dec 8, 2025 | 81.00 | 84.40 | 80.80 | 81.00 | 81.00 | 0.25% | 2,503 |
| Dec 5, 2025 | 79.20 | 80.80 | 79.20 | 80.80 | 80.80 | 2.02% | 3,655 |
| Dec 4, 2025 | 78.00 | 79.40 | 77.20 | 79.20 | 79.20 | 1.02% | 1,029 |
| Dec 3, 2025 | 79.20 | 79.40 | 77.60 | 78.40 | 78.40 | -1.26% | 951 |
| Dec 2, 2025 | 79.20 | 79.40 | 78.60 | 79.40 | 79.40 | 1.79% | 1,655 |
| Dec 1, 2025 | 77.00 | 79.60 | 77.00 | 78.00 | 78.00 | 1.83% | 5,169 |
| Nov 28, 2025 | 78.00 | 79.60 | 76.60 | 76.60 | 76.60 | -1.79% | 3,746 |
| Nov 27, 2025 | 77.00 | 80.00 | 76.20 | 78.00 | 78.00 | 1.30% | 3,054 |
| Nov 26, 2025 | 77.40 | 79.40 | 76.60 | 77.00 | 77.00 | - | 1,836 |
| Nov 25, 2025 | 76.40 | 77.60 | 76.40 | 77.00 | 77.00 | 1.05% | 1,299 |
| Nov 24, 2025 | 75.00 | 79.00 | 75.00 | 76.20 | 76.20 | -4.03% | 4,162 |
| Nov 21, 2025 | 77.00 | 79.40 | 75.60 | 79.40 | 79.40 | 1.79% | 1,980 |
| Nov 20, 2025 | 77.80 | 78.00 | 76.40 | 78.00 | 78.00 | 2.36% | 1,206 |
| Nov 19, 2025 | 76.60 | 76.60 | 75.40 | 76.20 | 76.20 | -0.26% | 897 |
| Nov 18, 2025 | 74.00 | 77.60 | 74.00 | 76.40 | 76.40 | 2.96% | 2,407 |
| Nov 17, 2025 | 75.80 | 75.80 | 73.20 | 74.20 | 74.20 | -2.11% | 10,961 |
| Nov 14, 2025 | 76.80 | 76.80 | 73.80 | 75.80 | 75.80 | -1.56% | 10,614 |
| Nov 13, 2025 | 77.00 | 77.00 | 75.00 | 77.00 | 77.00 | - | 7,599 |
| Nov 12, 2025 | 78.20 | 78.20 | 75.40 | 77.00 | 77.00 | -1.28% | 10,941 |
| Nov 11, 2025 | 79.00 | 79.00 | 76.60 | 78.00 | 78.00 | -1.52% | 9,710 |
| Nov 10, 2025 | 81.00 | 81.00 | 78.60 | 79.20 | 79.20 | -1.74% | 9,260 |
| Nov 7, 2025 | 85.40 | 87.80 | 79.00 | 80.60 | 80.60 | -5.40% | 17,988 |
| Nov 6, 2025 | 83.60 | 85.20 | 83.40 | 85.20 | 85.20 | 1.67% | 2,747 |
| Nov 5, 2025 | 84.60 | 85.20 | 83.80 | 83.80 | 83.80 | -1.41% | 1,261 |
| Nov 4, 2025 | 85.80 | 85.80 | 83.40 | 85.00 | 85.00 | -1.39% | 105,794 |
| Nov 3, 2025 | 89.80 | 89.80 | 85.40 | 86.20 | 86.20 | -4.22% | 6,817 |
| Oct 31, 2025 | 93.40 | 93.40 | 90.00 | 90.00 | 90.00 | -3.43% | 1,922 |
| Oct 30, 2025 | 95.00 | 95.20 | 93.20 | 93.20 | 93.20 | -0.85% | 3,127 |
| Oct 29, 2025 | 94.80 | 95.00 | 94.00 | 94.00 | 94.00 | -0.63% | 1,542 |
| Oct 28, 2025 | 95.40 | 95.80 | 94.40 | 94.60 | 94.60 | -0.42% | 2,162 |
| Oct 27, 2025 | 95.20 | 95.80 | 94.00 | 95.00 | 95.00 | 1.06% | 3,750 |
| Oct 24, 2025 | 92.80 | 94.00 | 92.00 | 94.00 | 94.00 | 2.84% | 7,164 |
| Oct 23, 2025 | 88.80 | 93.00 | 87.80 | 91.40 | 91.40 | 2.47% | 8,509 |
| Oct 22, 2025 | 88.00 | 89.60 | 86.40 | 89.20 | 89.20 | 1.13% | 5,606 |
| Oct 21, 2025 | 86.60 | 88.20 | 85.60 | 88.20 | 88.20 | 1.85% | 5,346 |
| Oct 20, 2025 | 88.20 | 88.20 | 84.60 | 86.60 | 86.60 | 1.41% | 3,766 |
| Oct 17, 2025 | 87.80 | 88.00 | 84.00 | 85.40 | 85.40 | -1.16% | 3,278 |
| Oct 16, 2025 | 84.60 | 87.40 | 84.60 | 86.40 | 86.40 | 2.37% | 3,193 |
| Oct 15, 2025 | 84.20 | 84.80 | 82.20 | 84.40 | 84.40 | 1.20% | 2,637 |
| Oct 14, 2025 | 83.80 | 85.20 | 82.60 | 83.40 | 83.40 | -0.71% | 2,940 |
| Oct 13, 2025 | 81.20 | 84.00 | 81.20 | 84.00 | 84.00 | 3.19% | 1,691 |