Novotek AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 68.600 | 68.600 | 67.400 | 68.600 | 65.096 | 6,074 |
| 2024-05-27 | 67.600 | 69.000 | 66.400 | 68.600 | 65.096 | 2,352 |
| 2024-05-24 | 68.600 | 69.200 | 66.000 | 67.600 | 64.147 | 3,109 |
| 2024-05-23 | 69.200 | 69.800 | 67.400 | 68.600 | 65.096 | 3,014 |
| 2024-05-22 | 68.200 | 69.000 | 66.800 | 68.800 | 65.286 | 5,224 |
| 2024-05-21 | 67.800 | 68.200 | 66.800 | 68.200 | 64.717 | 3,361 |
| 2024-05-20 | 67.800 | 68.000 | 66.000 | 67.800 | 64.337 | 19,037 |
| 2024-05-17 | 69.000 | 69.000 | 67.000 | 68.000 | 64.527 | 4,077 |
| 2024-05-16 | 70.000 | 70.000 | 67.800 | 69.000 | 65.476 | 10,652 |
| 2024-05-15 | 68.600 | 69.800 | 67.800 | 69.400 | 65.855 | 6,806 |
| 2024-05-14 | 67.600 | 70.000 | 66.000 | 68.000 | 64.527 | 17,359 |
| 2024-05-13 | 68.800 | 69.600 | 62.200 | 67.600 | 64.147 | 6,298 |
| 2024-05-10 | 69.400 | 69.400 | 67.400 | 67.600 | 64.147 | 7,151 |
| 2024-05-08 | 69.600 | 69.600 | 67.800 | 69.400 | 65.855 | 2,561 |
| 2024-05-07 | 70.400 | 72.000 | 67.800 | 70.000 | 66.425 | 10,752 |
| 2024-05-06 | 66.200 | 70.000 | 65.000 | 69.800 | 64.669 | 16,586 |
| 2024-05-03 | 65.600 | 67.000 | 65.000 | 66.200 | 61.334 | 7,724 |
| 2024-05-02 | 63.800 | 66.800 | 63.800 | 65.600 | 60.778 | 4,884 |
| 2024-04-30 | 63.600 | 64.600 | 63.000 | 63.800 | 59.110 | 1,602 |
| 2024-04-29 | 65.000 | 66.800 | 62.800 | 63.800 | 59.110 | 7,142 |
| 2024-04-26 | 61.800 | 64.800 | 60.200 | 64.800 | 60.037 | 3,970 |
| 2024-04-25 | 63.000 | 63.000 | 61.400 | 62.800 | 58.184 | 1,209 |
| 2024-04-24 | 64.000 | 64.800 | 61.400 | 63.000 | 58.369 | 3,365 |
| 2024-04-23 | 60.400 | 64.000 | 60.200 | 64.000 | 59.296 | 5,016 |
| 2024-04-22 | 59.800 | 61.600 | 58.400 | 60.400 | 55.960 | 12,397 |
| 2024-04-19 | 62.800 | 63.800 | 62.200 | 62.200 | 57.628 | 1,102 |
| 2024-04-18 | 61.400 | 63.000 | 61.400 | 62.400 | 57.813 | 2,470 |
| 2024-04-17 | 62.400 | 62.600 | 61.400 | 61.400 | 56.887 | 4,342 |
| 2024-04-16 | 63.800 | 63.800 | 62.600 | 63.400 | 58.740 | 453 |
| 2024-04-15 | 62.600 | 63.600 | 62.600 | 63.400 | 58.740 | 368 |
| 2024-04-12 | 64.000 | 64.800 | 62.400 | 62.400 | 57.813 | 2,981 |
| 2024-04-11 | 64.800 | 65.000 | 61.200 | 64.000 | 59.296 | 9,300 |
| 2024-04-10 | 63.000 | 65.000 | 62.800 | 64.800 | 60.037 | 3,767 |
| 2024-04-09 | 63.800 | 63.800 | 62.400 | 63.400 | 58.740 | 5,768 |
| 2024-04-08 | 64.000 | 65.000 | 63.800 | 63.800 | 59.110 | 2,539 |
| 2024-04-05 | 65.200 | 65.800 | 63.600 | 63.600 | 58.925 | 3,345 |
| 2024-04-04 | 65.000 | 65.200 | 63.800 | 65.200 | 60.407 | 1,139 |
| 2024-04-03 | 64.800 | 65.600 | 63.200 | 65.000 | 60.222 | 1,688 |
| 2024-04-02 | 65.800 | 65.800 | 63.800 | 64.800 | 60.037 | 1,497 |
| 2024-03-28 | 64.700 | 66.200 | 63.700 | 65.600 | 60.778 | 294 |
| 2024-03-27 | 65.000 | 65.000 | 63.300 | 64.700 | 59.944 | 2,779 |
| 2024-03-26 | 63.000 | 66.300 | 63.000 | 65.400 | 60.593 | 73,419 |
| 2024-03-25 | 63.700 | 63.700 | 62.100 | 63.000 | 58.369 | 4,062 |
| 2024-03-22 | 64.200 | 65.400 | 63.000 | 63.700 | 59.018 | 4,500 |
| 2024-03-21 | 63.300 | 65.900 | 63.200 | 64.100 | 59.388 | 3,251 |
| 2024-03-20 | 65.100 | 65.900 | 63.300 | 63.300 | 58.647 | 1,168 |
| 2024-03-19 | 66.000 | 66.700 | 64.700 | 65.100 | 60.315 | 2,588 |
| 2024-03-18 | 66.700 | 67.000 | 65.100 | 66.000 | 61.149 | 3,232 |
| 2024-03-15 | 65.600 | 66.700 | 65.000 | 66.600 | 61.704 | 1,831 |
| 2024-03-14 | 65.500 | 66.800 | 64.300 | 65.600 | 60.778 | 3,337 |
| 2024-03-13 | 62.600 | 65.700 | 62.600 | 65.500 | 60.685 | 13,201 |
| 2024-03-12 | 65.000 | 65.100 | 62.100 | 62.500 | 57.906 | 8,603 |
| 2024-03-11 | 63.300 | 63.300 | 61.800 | 63.000 | 58.369 | 1,030 |
| 2024-03-08 | 62.100 | 64.200 | 61.700 | 63.300 | 58.647 | 6,061 |
| 2024-03-07 | 60.800 | 65.800 | 60.500 | 62.100 | 57.535 | 9,000 |
| 2024-03-06 | 63.300 | 63.300 | 60.900 | 61.500 | 56.979 | 6,945 |
| 2024-03-05 | 64.400 | 66.900 | 63.200 | 63.200 | 58.554 | 64,584 |
| 2024-03-04 | 61.600 | 68.200 | 60.800 | 64.400 | 59.666 | 13,177 |
| 2024-03-01 | 60.500 | 61.800 | 60.000 | 61.600 | 57.072 | 3,608 |
| 2024-02-29 | 62.000 | 62.000 | 60.100 | 60.500 | 56.053 | 2,101 |
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.