Novotek AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 67.000 | 67.600 | 65.200 | 66.000 | 62.629 | 10,304 |
| 2024-08-21 | 67.400 | 68.000 | 66.400 | 66.400 | 63.009 | 3,794 |
| 2024-08-20 | 68.000 | 69.000 | 66.400 | 67.400 | 63.958 | 9,696 |
| 2024-08-19 | 67.200 | 68.800 | 66.600 | 68.000 | 64.527 | 17,271 |
| 2024-08-16 | 70.400 | 70.400 | 66.000 | 67.000 | 63.578 | 44,081 |
| 2024-08-15 | 73.000 | 74.000 | 72.800 | 72.800 | 69.082 | 31,053 |
| 2024-08-14 | 72.200 | 73.800 | 69.800 | 72.800 | 69.082 | 37,959 |
| 2024-08-13 | 66.000 | 71.800 | 66.000 | 70.000 | 66.425 | 47,548 |
| 2024-08-12 | 66.000 | 66.200 | 64.000 | 65.400 | 62.060 | 4,899 |
| 2024-08-09 | 64.400 | 66.200 | 64.400 | 66.000 | 62.629 | 1,301 |
| 2024-08-08 | 65.800 | 65.800 | 64.000 | 64.400 | 61.111 | 2,390 |
| 2024-08-07 | 65.200 | 66.800 | 65.000 | 65.800 | 62.439 | 1,807 |
| 2024-08-06 | 61.200 | 67.400 | 61.200 | 65.200 | 61.870 | 2,406 |
| 2024-08-05 | 64.000 | 67.400 | 58.400 | 63.600 | 60.352 | 22,455 |
| 2024-08-02 | 66.800 | 66.800 | 64.200 | 66.000 | 62.629 | 4,029 |
| 2024-08-01 | 64.200 | 72.000 | 64.200 | 67.000 | 63.578 | 11,787 |
| 2024-07-31 | 65.000 | 65.000 | 64.000 | 64.000 | 60.731 | 2,536 |
| 2024-07-30 | 64.600 | 65.600 | 64.600 | 65.600 | 62.249 | 5,360 |
| 2024-07-29 | 66.400 | 66.400 | 65.000 | 65.800 | 62.439 | 1,412 |
| 2024-07-26 | 66.000 | 66.400 | 64.600 | 65.600 | 62.249 | 999 |
| 2024-07-25 | 65.800 | 66.000 | 64.400 | 64.400 | 61.111 | 550 |
| 2024-07-24 | 65.200 | 65.200 | 64.000 | 64.400 | 61.111 | 9,932 |
| 2024-07-23 | 66.000 | 66.400 | 64.800 | 66.000 | 62.629 | 2,764 |
| 2024-07-22 | 66.000 | 66.000 | 64.600 | 65.800 | 62.439 | 2,944 |
| 2024-07-19 | 65.800 | 66.600 | 65.400 | 66.200 | 62.819 | 974 |
| 2024-07-18 | 65.800 | 66.600 | 65.600 | 66.600 | 63.198 | 1,964 |
| 2024-07-17 | 66.800 | 67.000 | 66.000 | 66.600 | 63.198 | 1,398 |
| 2024-07-16 | 67.000 | 67.000 | 66.000 | 67.000 | 63.578 | 1,733 |
| 2024-07-15 | 66.000 | 67.000 | 65.800 | 67.000 | 63.578 | 3,143 |
| 2024-07-12 | 66.800 | 67.000 | 65.800 | 66.000 | 62.629 | 2,280 |
| 2024-07-11 | 65.600 | 66.800 | 65.600 | 66.800 | 63.388 | 697 |
| 2024-07-10 | 66.600 | 67.000 | 66.600 | 66.600 | 63.198 | 444 |
| 2024-07-09 | 66.800 | 67.000 | 66.200 | 66.200 | 62.819 | 5,256 |
| 2024-07-08 | 65.800 | 66.800 | 65.200 | 66.800 | 63.388 | 2,856 |
| 2024-07-05 | 66.200 | 66.200 | 65.200 | 66.000 | 62.629 | 456 |
| 2024-07-04 | 68.600 | 69.200 | 65.200 | 66.400 | 63.009 | 12,194 |
| 2024-07-03 | 66.000 | 68.200 | 65.400 | 68.200 | 64.717 | 1,934 |
| 2024-07-02 | 66.000 | 66.400 | 65.200 | 66.000 | 62.629 | 3,324 |
| 2024-07-01 | 66.800 | 68.200 | 65.200 | 67.400 | 63.958 | 3,297 |
| 2024-06-28 | 65.000 | 68.600 | 65.000 | 67.000 | 63.578 | 2,466 |
| 2024-06-27 | 69.400 | 69.600 | 65.000 | 65.000 | 61.680 | 4,804 |
| 2024-06-26 | 67.600 | 69.600 | 66.000 | 66.400 | 63.009 | 6,216 |
| 2024-06-25 | 67.000 | 67.000 | 65.600 | 65.800 | 62.439 | 1,253 |
| 2024-06-24 | 67.000 | 67.800 | 65.200 | 65.600 | 62.249 | 2,775 |
| 2024-06-20 | 67.800 | 67.800 | 66.200 | 67.000 | 63.578 | 2,831 |
| 2024-06-19 | 64.400 | 67.800 | 64.400 | 67.800 | 64.337 | 101,414 |
| 2024-06-18 | 65.600 | 65.600 | 64.400 | 64.400 | 61.111 | 2,001 |
| 2024-06-17 | 65.800 | 65.800 | 63.600 | 65.600 | 62.249 | 3,803 |
| 2024-06-14 | 66.800 | 69.200 | 56.400 | 65.800 | 62.439 | 5,757 |
| 2024-06-13 | 66.800 | 67.000 | 64.200 | 66.800 | 63.388 | 7,362 |
| 2024-06-12 | 67.400 | 67.400 | 66.000 | 66.800 | 63.388 | 671 |
| 2024-06-11 | 67.600 | 68.800 | 66.400 | 67.400 | 63.958 | 9,285 |
| 2024-06-10 | 69.000 | 70.400 | 67.000 | 67.400 | 63.958 | 5,475 |
| 2024-06-07 | 70.000 | 71.000 | 67.600 | 69.000 | 65.476 | 8,445 |
| 2024-06-05 | 68.600 | 70.200 | 67.800 | 70.000 | 66.425 | 1,930 |
| 2024-06-04 | 70.000 | 73.800 | 68.000 | 69.000 | 65.476 | 8,759 |
| 2024-06-03 | 68.800 | 70.000 | 66.600 | 70.000 | 66.425 | 8,593 |
| 2024-05-31 | 69.000 | 69.000 | 67.400 | 68.800 | 65.286 | 3,915 |
| 2024-05-30 | 68.200 | 68.800 | 68.200 | 68.800 | 65.286 | 773 |
| 2024-05-29 | 68.600 | 68.600 | 68.000 | 68.200 | 64.717 | 1,871 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-06 | 1.8000 SEK |
| 2025-05-06 | 1.8000 SEK |
| 2024-05-07 | 1.6500 SEK |
| 2023-05-09 | 1.5000 SEK |
| 2022-05-11 | 1.5000 SEK |
| 2021-05-07 | 2.2500 SEK |
| 2020-05-08 | 0.7500 SEK |
| 2019-05-09 | 1.2500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.