Novotek AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 83.000 | 85.200 | 83.000 | 83.200 | 80.845 | 1,236 |
| 2026-02-02 | 84.000 | 85.000 | 82.800 | 83.200 | 80.845 | 5,973 |
| 2026-01-30 | 86.400 | 86.400 | 82.600 | 84.200 | 81.817 | 2,297 |
| 2026-01-29 | 85.400 | 86.400 | 84.400 | 86.400 | 83.955 | 2,492 |
| 2026-01-28 | 86.400 | 86.400 | 84.000 | 85.800 | 83.372 | 1,878 |
| 2026-01-27 | 86.400 | 87.000 | 85.000 | 86.000 | 83.566 | 1,738 |
| 2026-01-26 | 87.000 | 87.000 | 82.800 | 85.800 | 83.372 | 4,563 |
| 2026-01-23 | 88.000 | 88.000 | 84.800 | 87.000 | 84.538 | 1,520 |
| 2026-01-22 | 87.400 | 87.600 | 86.000 | 87.600 | 85.121 | 8,576 |
| 2026-01-21 | 84.400 | 87.400 | 82.600 | 86.000 | 83.566 | 4,642 |
| 2026-01-20 | 85.800 | 85.800 | 82.600 | 84.600 | 82.206 | 4,686 |
| 2026-01-19 | 85.800 | 85.800 | 82.400 | 82.600 | 80.262 | 5,855 |
| 2026-01-16 | 85.600 | 86.600 | 84.200 | 86.200 | 83.760 | 5,808 |
| 2026-01-15 | 87.000 | 87.200 | 84.800 | 85.200 | 82.789 | 12,592 |
| 2026-01-14 | 84.800 | 86.000 | 84.800 | 85.200 | 82.789 | 6,342 |
| 2026-01-13 | 80.600 | 84.800 | 80.400 | 84.800 | 82.400 | 7,336 |
| 2026-01-12 | 81.400 | 81.400 | 80.000 | 81.000 | 78.708 | 5,306 |
| 2026-01-09 | 84.200 | 84.200 | 81.000 | 81.400 | 79.096 | 1,916 |
| 2026-01-08 | 84.200 | 84.200 | 79.400 | 83.000 | 80.651 | 3,514 |
| 2026-01-07 | 81.600 | 86.800 | 81.600 | 84.400 | 82.011 | 8,863 |
| 2026-01-05 | 81.800 | 82.800 | 78.400 | 81.600 | 79.291 | 2,597 |
| 2026-01-02 | 81.200 | 82.000 | 79.600 | 81.400 | 79.096 | 6,837 |
| 2025-12-30 | 80.800 | 82.800 | 80.600 | 81.400 | 79.096 | 4,762 |
| 2025-12-29 | 84.800 | 85.000 | 79.200 | 80.600 | 78.319 | 7,877 |
| 2025-12-23 | 85.600 | 85.600 | 83.000 | 83.600 | 81.234 | 2,737 |
| 2025-12-22 | 86.000 | 88.000 | 83.200 | 85.400 | 82.983 | 3,282 |
| 2025-12-19 | 84.200 | 87.400 | 84.200 | 86.200 | 83.760 | 15,837 |
| 2025-12-18 | 81.000 | 84.600 | 80.000 | 84.000 | 81.623 | 12,643 |
| 2025-12-17 | 81.000 | 82.400 | 79.000 | 82.200 | 79.874 | 1,406 |
| 2025-12-16 | 78.800 | 81.000 | 78.000 | 81.000 | 78.708 | 2,828 |
| 2025-12-15 | 80.400 | 81.000 | 79.000 | 79.000 | 76.764 | 677 |
| 2025-12-12 | 78.800 | 84.600 | 78.800 | 81.200 | 78.902 | 4,590 |
| 2025-12-11 | 78.400 | 79.600 | 78.200 | 79.000 | 76.764 | 738 |
| 2025-12-10 | 78.800 | 79.600 | 78.000 | 79.400 | 77.153 | 3,387 |
| 2025-12-09 | 82.000 | 82.200 | 78.000 | 79.600 | 77.347 | 3,468 |
| 2025-12-08 | 81.000 | 84.400 | 80.800 | 81.000 | 78.708 | 2,503 |
| 2025-12-05 | 79.200 | 80.800 | 79.200 | 80.800 | 78.513 | 3,655 |
| 2025-12-04 | 78.000 | 79.400 | 77.200 | 79.200 | 76.959 | 1,029 |
| 2025-12-03 | 79.200 | 79.400 | 77.600 | 78.400 | 76.181 | 951 |
| 2025-12-02 | 79.200 | 79.400 | 78.600 | 79.400 | 77.153 | 1,655 |
| 2025-12-01 | 77.000 | 79.600 | 77.000 | 78.000 | 75.793 | 5,169 |
| 2025-11-28 | 78.000 | 79.600 | 76.600 | 76.600 | 74.432 | 3,746 |
| 2025-11-27 | 77.000 | 80.000 | 76.200 | 78.000 | 75.793 | 3,054 |
| 2025-11-26 | 77.400 | 79.400 | 76.600 | 77.000 | 74.821 | 1,836 |
| 2025-11-25 | 76.400 | 77.600 | 76.400 | 77.000 | 74.821 | 1,299 |
| 2025-11-24 | 75.000 | 79.000 | 75.000 | 76.200 | 74.043 | 4,162 |
| 2025-11-21 | 77.000 | 79.400 | 75.600 | 79.400 | 77.153 | 1,980 |
| 2025-11-20 | 77.800 | 78.000 | 76.400 | 78.000 | 75.793 | 1,206 |
| 2025-11-19 | 76.600 | 76.600 | 75.400 | 76.200 | 74.043 | 897 |
| 2025-11-18 | 74.000 | 77.600 | 74.000 | 76.400 | 74.238 | 2,407 |
| 2025-11-17 | 75.800 | 75.800 | 73.200 | 74.200 | 72.100 | 10,961 |
| 2025-11-14 | 76.800 | 76.800 | 73.800 | 75.800 | 73.655 | 10,614 |
| 2025-11-13 | 77.000 | 77.000 | 75.000 | 77.000 | 74.821 | 7,599 |
| 2025-11-12 | 78.200 | 78.200 | 75.400 | 77.000 | 74.821 | 10,941 |
| 2025-11-11 | 79.000 | 79.000 | 76.600 | 78.000 | 75.793 | 9,710 |
| 2025-11-10 | 81.000 | 81.000 | 78.600 | 79.200 | 76.959 | 9,260 |
| 2025-11-07 | 85.400 | 87.800 | 79.000 | 80.600 | 78.319 | 17,988 |
| 2025-11-06 | 83.600 | 85.200 | 83.400 | 85.200 | 82.789 | 2,747 |
| 2025-11-05 | 84.600 | 85.200 | 83.800 | 83.800 | 81.428 | 1,261 |
| 2025-11-04 | 85.800 | 85.800 | 83.400 | 85.000 | 82.594 | 105,794 |
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.