Novotek AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	50.000	50.500	49.300	50.100	46.417	1,487
2023-09-07	51.700	51.700	49.850	50.000	46.325	1,091
2023-09-06	49.450	51.700	49.450	51.700	47.900	680
2023-09-05	50.900	51.000	49.450	49.450	45.815	833
2023-09-04	52.000	52.000	49.300	51.200	47.436	2,828
2023-09-01	51.000	52.000	50.400	52.000	48.178	2,973
2023-08-31	53.000	53.000	50.200	52.000	48.178	1,688
2023-08-30	50.400	52.900	50.100	51.300	47.529	3,456
2023-08-29	52.800	52.800	50.500	50.500	46.788	2,503
2023-08-28	48.000	52.900	47.550	52.900	49.011	1,655
2023-08-25	49.600	52.000	48.000	50.000	46.325	2,624
2023-08-24	50.800	50.800	49.000	49.750	46.093	1,074
2023-08-23	50.700	50.900	49.400	49.400	45.769	3,280
2023-08-22	53.000	54.000	50.400	50.900	47.159	2,643
2023-08-21	52.600	54.000	52.000	53.000	49.104	5,308
2023-08-18	54.000	54.000	51.600	52.600	48.734	7,650
2023-08-17	47.000	49.850	46.700	48.950	45.352	7,697
2023-08-16	48.850	48.850	47.700	47.700	44.194	367
2023-08-15	45.500	49.450	45.450	47.500	44.008	2,591
2023-08-14	47.150	49.150	46.650	46.650	43.221	3,769
2023-08-11	47.850	48.050	46.350	47.150	43.684	2,584
2023-08-10	47.100	47.500	46.500	47.250	43.777	2,223
2023-08-09	47.300	47.950	47.150	47.200	43.730	1,875
2023-08-08	47.950	47.950	47.100	47.300	43.823	489
2023-08-07	49.700	49.700	47.050	47.950	44.425	992
2023-08-04	48.250	48.250	47.200	47.900	44.379	2,406
2023-08-03	49.350	49.350	47.050	47.600	44.101	2,203
2023-08-02	47.800	49.350	47.050	49.350	45.722	1,672
2023-08-01	48.600	50.800	47.700	48.000	44.472	2,693
2023-07-31	47.100	51.000	47.050	48.600	45.028	2,625
2023-07-28	47.650	47.650	46.800	47.100	43.638	1,615
2023-07-27	46.600	47.550	46.450	47.000	43.545	3,394
2023-07-26	46.450	47.700	46.350	47.450	43.962	5,690
2023-07-25	47.900	47.900	46.350	47.850	44.333	756
2023-07-24	49.000	49.000	47.700	47.950	44.425	1,036
2023-07-21	46.900	48.050	46.400	48.000	44.472	3,278
2023-07-20	49.950	49.950	45.150	46.900	43.453	1,277
2023-07-19	46.500	50.900	45.950	48.050	44.518	2,636
2023-07-18	47.300	47.750	43.500	46.500	43.082	4,968
2023-07-17	50.200	50.200	47.250	47.250	43.777	3,818
2023-07-14	50.100	50.300	49.500	50.200	46.510	791
2023-07-13	50.800	51.300	49.500	50.100	46.417	1,418
2023-07-12	49.600	51.000	49.500	49.500	45.861	878
2023-07-11	50.400	51.900	47.950	51.400	47.622	15,282
2023-07-10	52.500	52.500	50.500	51.900	48.085	890
2023-07-07	49.800	52.700	49.600	52.500	48.641	577
2023-07-06	49.900	50.600	48.950	49.850	46.186	776
2023-07-05	52.400	52.400	49.900	51.200	47.436	1,750
2023-07-04	51.900	51.900	49.950	51.500	47.714	1,015
2023-07-03	50.800	52.500	49.750	51.700	47.900	1,114
2023-06-30	52.500	52.500	50.300	50.800	47.066	2,964
2023-06-29	52.700	53.600	52.500	52.500	48.641	687
2023-06-28	52.600	52.700	50.700	52.200	48.363	1,596
2023-06-27	52.000	53.900	51.300	53.900	49.938	1,604
2023-06-26	50.200	53.000	48.550	52.000	48.178	809
2023-06-22	52.000	52.900	49.900	51.000	47.251	1,664
2023-06-21	51.300	53.200	49.900	51.000	47.251	1,260
2023-06-20	52.900	52.900	50.400	51.300	47.529	868
2023-06-19	53.300	53.300	50.700	52.900	49.011	109
2023-06-16	52.000	55.000	48.550	53.100	49.197	1,184

← NewerPage 14 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.