Novotek AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	62.000	64.500	61.300	61.500	56.979	4,163
2024-02-27	59.900	62.000	58.200	62.000	57.443	3,944
2024-02-26	59.200	59.900	59.000	59.900	55.497	15,391
2024-02-23	59.100	59.200	58.100	59.200	54.848	2,566
2024-02-22	58.000	59.600	56.300	59.200	54.848	7,495
2024-02-21	59.000	59.500	58.100	58.500	54.200	1,499
2024-02-20	59.000	59.900	58.000	59.000	54.663	10,485
2024-02-19	55.500	59.900	55.500	59.000	54.663	11,010
2024-02-16	54.000	57.600	53.100	55.500	51.420	41,115
2024-02-15	50.600	52.500	50.400	52.500	48.641	3,819
2024-02-14	52.000	52.600	50.400	50.600	46.881	6,982
2024-02-13	52.600	52.600	51.600	51.600	47.807	3,111
2024-02-12	51.000	52.700	51.000	52.600	48.734	3,267
2024-02-09	50.500	52.600	50.000	51.000	47.251	4,792
2024-02-08	52.800	52.800	50.500	50.500	46.788	4,330
2024-02-07	50.600	52.900	50.500	50.600	46.881	52,228
2024-02-06	52.100	53.300	50.300	50.800	47.066	2,679
2024-02-05	52.700	53.000	50.100	52.100	48.270	2,265
2024-02-02	52.000	52.700	50.400	52.700	48.826	5,309
2024-02-01	49.750	52.900	49.550	52.900	49.011	8,285
2024-01-31	50.000	50.000	49.500	49.500	45.861	1,033
2024-01-30	49.300	50.200	49.300	50.000	46.325	5,850
2024-01-29	49.950	50.100	49.350	49.900	46.232	4,782
2024-01-26	50.200	50.400	49.000	50.000	46.325	3,241
2024-01-25	51.500	51.500	49.500	50.200	46.510	281
2024-01-24	49.400	50.000	49.100	50.000	46.325	2,157
2024-01-23	50.500	50.500	48.800	49.500	45.861	1,076
2024-01-22	51.000	51.000	48.000	50.500	46.788	4,535
2024-01-19	50.200	51.000	50.200	51.000	47.251	1,486
2024-01-18	51.200	52.600	50.200	50.200	46.510	2,475
2024-01-17	50.200	51.200	50.200	51.200	47.436	1,584
2024-01-16	50.300	51.900	50.200	50.200	46.510	442
2024-01-15	51.800	53.000	50.500	52.000	48.178	8,017
2024-01-12	50.000	52.100	49.600	51.800	47.992	4,016
2024-01-11	50.500	52.500	50.500	52.300	48.456	820
2024-01-10	50.000	50.800	49.800	50.800	47.066	3,944
2024-01-09	51.000	51.000	49.700	50.000	46.325	9,745
2024-01-08	49.900	52.400	48.900	50.900	47.159	3,975
2024-01-05	50.300	50.300	50.100	50.100	46.417	56
2024-01-04	51.000	53.000	50.200	50.300	46.603	9,465
2024-01-03	50.000	51.500	49.900	51.000	47.251	4,534
2024-01-02	49.950	50.500	49.500	50.000	46.325	8,379
2023-12-29	50.600	51.500	48.900	49.000	45.398	6,785
2023-12-28	50.500	53.300	50.000	50.600	46.881	4,971
2023-12-27	49.000	51.000	49.000	50.500	46.788	12,546
2023-12-22	49.900	49.900	48.050	49.000	45.398	5,877
2023-12-21	46.300	50.000	46.300	49.900	46.232	2,665,861
2023-12-20	45.950	45.950	44.000	45.000	41.692	3,500
2023-12-19	46.000	46.000	44.300	45.950	42.572	10,383
2023-12-18	45.950	46.000	43.700	46.000	42.619	904
2023-12-15	44.850	46.500	43.250	46.000	42.619	2,418
2023-12-14	44.700	46.000	44.500	44.900	41.600	2,428
2023-12-13	45.000	45.700	44.000	44.750	41.461	7,293
2023-12-12	46.000	46.000	45.000	45.850	42.480	1,135
2023-12-11	45.100	46.600	45.000	46.000	42.619	2,603
2023-12-08	45.250	47.000	44.650	45.100	41.785	2,190
2023-12-07	46.000	47.150	44.200	45.850	42.480	6,370
2023-12-06	47.550	47.700	44.800	46.850	43.406	7,683
2023-12-05	45.500	48.600	45.500	47.550	44.055	10,645
2023-12-04	46.000	47.900	45.100	45.550	42.202	10,934

← NewerPage 12 of 22 · 1,261 trading daysOlder →

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.