Novotek AB (STO:NTEK.B)
Sweden
· Delayed Price · Currency is SEK 80.80
+1.60 (2.02%)
At close: Dec 5, 2025
Novotek AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 81.60 | 82.00 | 80.20 | 81.40 | 81.40 | 0.25% | 3,168 |
| Oct 9, 2025 | 81.00 | 82.00 | 80.40 | 81.20 | 81.20 | - | 6,914 |
| Oct 8, 2025 | 80.60 | 81.20 | 80.20 | 81.20 | 81.20 | - | 5,884 |
| Oct 7, 2025 | 81.00 | 81.60 | 79.80 | 81.20 | 81.20 | -0.49% | 12,837 |
| Oct 6, 2025 | 81.00 | 81.60 | 80.20 | 81.60 | 81.60 | 0.49% | 5,465 |
| Oct 3, 2025 | 81.20 | 82.60 | 81.00 | 81.20 | 81.20 | - | 3,495 |
| Oct 2, 2025 | 82.00 | 82.00 | 79.80 | 81.20 | 81.20 | -0.98% | 8,467 |
| Oct 1, 2025 | 79.20 | 82.80 | 78.20 | 82.00 | 82.00 | 3.27% | 10,575 |
| Sep 30, 2025 | 81.40 | 82.20 | 78.60 | 79.40 | 79.40 | -3.17% | 14,523 |
| Sep 29, 2025 | 83.00 | 83.00 | 81.40 | 82.00 | 82.00 | -0.73% | 4,529 |
| Sep 26, 2025 | 83.40 | 83.40 | 82.20 | 82.60 | 82.60 | -0.96% | 6,556 |
| Sep 25, 2025 | 84.00 | 84.40 | 82.20 | 83.40 | 83.40 | -1.42% | 6,723 |
| Sep 24, 2025 | 83.60 | 85.00 | 83.20 | 84.60 | 84.60 | 1.93% | 3,367 |
| Sep 23, 2025 | 84.20 | 84.20 | 82.80 | 83.00 | 83.00 | -0.95% | 4,056 |
| Sep 22, 2025 | 84.40 | 86.60 | 83.20 | 83.80 | 83.80 | -1.64% | 5,632 |
| Sep 19, 2025 | 86.00 | 86.60 | 84.60 | 85.20 | 85.20 | -1.16% | 3,346 |
| Sep 18, 2025 | 83.20 | 86.80 | 83.20 | 86.20 | 86.20 | 3.61% | 6,147 |
| Sep 17, 2025 | 85.00 | 85.00 | 81.40 | 83.20 | 83.20 | -0.72% | 8,554 |
| Sep 16, 2025 | 88.20 | 89.40 | 83.80 | 83.80 | 83.80 | -4.77% | 3,033 |
| Sep 15, 2025 | 84.00 | 88.00 | 84.00 | 88.00 | 88.00 | 4.51% | 7,334 |
| Sep 12, 2025 | 84.00 | 84.40 | 83.80 | 84.20 | 84.20 | 0.48% | 2,103 |
| Sep 11, 2025 | 84.20 | 85.20 | 83.80 | 83.80 | 83.80 | -0.24% | 9,775 |
| Sep 10, 2025 | 84.60 | 85.80 | 84.00 | 84.00 | 84.00 | -0.94% | 6,469 |
| Sep 9, 2025 | 83.40 | 84.80 | 83.00 | 84.80 | 84.80 | 1.44% | 5,434 |
| Sep 8, 2025 | 84.40 | 86.40 | 82.80 | 83.60 | 83.60 | -0.71% | 9,936 |
| Sep 5, 2025 | 84.40 | 84.60 | 84.20 | 84.20 | 84.20 | - | 4,315 |
| Sep 4, 2025 | 82.40 | 85.00 | 82.40 | 84.20 | 84.20 | -0.71% | 2,744 |
| Sep 3, 2025 | 83.80 | 85.00 | 83.60 | 84.80 | 84.80 | 1.19% | 5,708 |
| Sep 2, 2025 | 84.20 | 85.00 | 83.60 | 83.80 | 83.80 | -1.41% | 8,525 |
| Sep 1, 2025 | 86.00 | 86.00 | 82.80 | 85.00 | 85.00 | -1.16% | 19,442 |
| Aug 29, 2025 | 90.60 | 91.00 | 86.00 | 86.00 | 86.00 | -4.87% | 10,664 |
| Aug 28, 2025 | 89.40 | 91.00 | 89.40 | 90.40 | 90.40 | 1.57% | 8,795 |
| Aug 27, 2025 | 88.20 | 89.60 | 88.20 | 89.00 | 89.00 | 1.14% | 3,759 |
| Aug 26, 2025 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | -0.23% | 3,282 |
| Aug 25, 2025 | 87.00 | 89.00 | 87.00 | 88.20 | 88.20 | 2.32% | 8,052 |
| Aug 22, 2025 | 87.80 | 89.40 | 86.00 | 86.20 | 86.20 | -2.05% | 16,575 |
| Aug 21, 2025 | 88.80 | 88.80 | 87.80 | 88.00 | 88.00 | -1.57% | 12,446 |
| Aug 20, 2025 | 86.40 | 90.00 | 86.40 | 89.40 | 89.40 | 3.23% | 19,698 |
| Aug 19, 2025 | 91.00 | 91.00 | 86.00 | 86.60 | 86.60 | -4.42% | 21,573 |
| Aug 18, 2025 | 97.20 | 97.20 | 90.00 | 90.60 | 90.60 | -7.55% | 24,427 |
| Aug 15, 2025 | 98.20 | 98.20 | 84.40 | 98.00 | 98.00 | -6.22% | 75,367 |
| Aug 14, 2025 | 106.00 | 107.00 | 103.00 | 104.50 | 104.50 | - | 22,128 |
| Aug 13, 2025 | 102.50 | 107.50 | 102.00 | 104.50 | 104.50 | 2.96% | 18,195 |
| Aug 12, 2025 | 101.00 | 103.50 | 100.50 | 101.50 | 101.50 | 1.00% | 12,989 |
| Aug 11, 2025 | 101.00 | 101.50 | 99.40 | 100.50 | 100.50 | -0.99% | 8,963 |
| Aug 8, 2025 | 103.50 | 103.50 | 100.00 | 101.50 | 101.50 | -1.46% | 3,771 |
| Aug 7, 2025 | 102.50 | 103.00 | 99.40 | 103.00 | 103.00 | 3.00% | 20,852 |
| Aug 6, 2025 | 95.80 | 102.00 | 95.20 | 100.00 | 100.00 | 6.84% | 17,523 |
| Aug 5, 2025 | 92.60 | 99.40 | 92.60 | 93.60 | 93.60 | 1.08% | 12,102 |
| Aug 4, 2025 | 93.80 | 96.40 | 92.40 | 92.60 | 92.60 | -0.86% | 6,169 |
| Aug 1, 2025 | 95.40 | 95.60 | 90.40 | 93.40 | 93.40 | -2.30% | 14,032 |
| Jul 31, 2025 | 98.60 | 101.00 | 95.60 | 95.60 | 95.60 | -3.04% | 6,812 |
| Jul 30, 2025 | 101.50 | 101.50 | 97.40 | 98.60 | 98.60 | -2.38% | 10,555 |
| Jul 29, 2025 | 108.00 | 108.00 | 100.00 | 101.00 | 101.00 | -4.27% | 6,989 |
| Jul 28, 2025 | 104.00 | 107.50 | 103.50 | 105.50 | 105.50 | 1.93% | 7,309 |
| Jul 25, 2025 | 108.50 | 110.00 | 99.00 | 103.50 | 103.50 | -4.17% | 22,099 |
| Jul 24, 2025 | 106.50 | 108.50 | 105.00 | 108.00 | 108.00 | 0.93% | 9,398 |
| Jul 23, 2025 | 109.00 | 109.00 | 105.00 | 107.00 | 107.00 | - | 7,237 |
| Jul 22, 2025 | 105.00 | 112.00 | 105.00 | 107.00 | 107.00 | 1.90% | 24,985 |
| Jul 21, 2025 | 101.50 | 109.00 | 100.00 | 105.00 | 105.00 | 5.21% | 17,797 |