Novotek AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 81.800 | 83.000 | 80.000 | 81.400 | 79.096 | 50,993 |
| 2025-05-13 | 80.400 | 82.400 | 80.000 | 80.000 | 77.736 | 2,461 |
| 2025-05-12 | 77.600 | 80.400 | 77.600 | 80.400 | 78.125 | 4,433 |
| 2025-05-09 | 77.200 | 78.600 | 76.000 | 78.400 | 76.181 | 5,721 |
| 2025-05-08 | 77.200 | 77.200 | 76.000 | 77.000 | 74.821 | 2,909 |
| 2025-05-07 | 80.000 | 80.000 | 77.000 | 77.400 | 75.209 | 4,366 |
| 2025-05-06 | 76.500 | 80.000 | 75.770 | 80.000 | 77.736 | 14,797 |
| 2025-05-05 | 82.100 | 83.990 | 72.000 | 76.800 | 72.877 | 41,907 |
| 2025-05-02 | 79.010 | 82.200 | 79.010 | 82.200 | 78.002 | 16,074 |
| 2025-04-30 | 76.720 | 78.140 | 76.060 | 78.000 | 74.016 | 3,126 |
| 2025-04-29 | 79.790 | 79.790 | 76.600 | 76.610 | 72.697 | 6,891 |
| 2025-04-28 | 77.000 | 79.900 | 76.410 | 79.790 | 75.715 | 10,849 |
| 2025-04-25 | 75.900 | 76.880 | 74.880 | 76.400 | 72.498 | 3,062 |
| 2025-04-24 | 74.990 | 74.990 | 71.840 | 74.900 | 71.074 | 7,035 |
| 2025-04-23 | 73.800 | 74.750 | 71.450 | 73.120 | 69.385 | 11,226 |
| 2025-04-22 | 75.050 | 75.980 | 73.550 | 73.800 | 70.031 | 3,163 |
| 2025-04-17 | 79.480 | 79.480 | 75.100 | 75.100 | 71.264 | 1,220 |
| 2025-04-16 | 75.090 | 75.400 | 74.490 | 75.390 | 71.539 | 1,130 |
| 2025-04-15 | 79.800 | 79.800 | 74.020 | 75.100 | 71.264 | 5,052 |
| 2025-04-14 | 73.600 | 76.510 | 73.600 | 76.460 | 72.555 | 3,163 |
| 2025-04-11 | 74.000 | 74.000 | 72.340 | 74.000 | 70.220 | 1,989 |
| 2025-04-10 | 73.010 | 74.960 | 72.680 | 73.890 | 70.116 | 4,482 |
| 2025-04-09 | 72.000 | 72.120 | 68.010 | 69.560 | 66.007 | 9,032 |
| 2025-04-08 | 70.000 | 72.990 | 70.000 | 72.430 | 68.731 | 2,198 |
| 2025-04-07 | 72.600 | 72.600 | 65.990 | 70.970 | 67.345 | 18,964 |
| 2025-04-04 | 74.200 | 74.800 | 72.600 | 73.200 | 69.461 | 6,808 |
| 2025-04-03 | 74.000 | 74.400 | 72.600 | 74.000 | 70.220 | 12,241 |
| 2025-04-02 | 75.200 | 76.800 | 73.600 | 73.800 | 70.031 | 14,141 |
| 2025-04-01 | 76.000 | 76.600 | 74.200 | 75.000 | 71.169 | 6,766 |
| 2025-03-31 | 77.800 | 77.800 | 75.400 | 76.200 | 72.308 | 6,710 |
| 2025-03-28 | 79.400 | 79.400 | 77.400 | 78.000 | 74.016 | 3,469 |
| 2025-03-27 | 78.000 | 79.600 | 78.000 | 79.400 | 75.345 | 2,755 |
| 2025-03-26 | 77.200 | 78.200 | 76.800 | 77.400 | 73.447 | 11,631 |
| 2025-03-25 | 77.200 | 77.400 | 76.200 | 77.400 | 73.447 | 5,226 |
| 2025-03-24 | 77.000 | 77.400 | 75.400 | 77.400 | 73.447 | 12,363 |
| 2025-03-21 | 77.000 | 77.200 | 76.200 | 77.000 | 73.067 | 4,355 |
| 2025-03-20 | 76.600 | 77.200 | 76.400 | 77.200 | 73.257 | 1,977 |
| 2025-03-19 | 76.200 | 77.200 | 76.200 | 77.200 | 73.257 | 1,456 |
| 2025-03-18 | 76.600 | 77.400 | 75.200 | 76.800 | 72.877 | 8,796 |
| 2025-03-17 | 77.000 | 77.000 | 76.000 | 76.400 | 72.498 | 2,621 |
| 2025-03-14 | 75.200 | 77.200 | 75.200 | 77.200 | 73.257 | 8,952 |
| 2025-03-13 | 76.000 | 76.200 | 75.200 | 75.600 | 71.739 | 19,959 |
| 2025-03-12 | 75.600 | 76.200 | 75.000 | 76.000 | 72.118 | 11,301 |
| 2025-03-11 | 76.400 | 77.000 | 75.000 | 75.800 | 71.928 | 11,932 |
| 2025-03-10 | 76.400 | 77.400 | 76.000 | 77.000 | 73.067 | 4,848 |
| 2025-03-07 | 77.000 | 77.000 | 75.400 | 77.000 | 73.067 | 7,139 |
| 2025-03-06 | 77.000 | 77.000 | 76.200 | 77.000 | 73.067 | 6,242 |
| 2025-03-05 | 76.600 | 78.200 | 76.600 | 77.000 | 73.067 | 3,609 |
| 2025-03-04 | 77.400 | 77.800 | 75.000 | 76.400 | 72.498 | 18,922 |
| 2025-03-03 | 79.200 | 79.200 | 76.000 | 78.400 | 74.396 | 17,431 |
| 2025-02-28 | 80.800 | 81.000 | 78.800 | 79.800 | 75.724 | 6,427 |
| 2025-02-27 | 80.800 | 82.200 | 80.800 | 81.000 | 76.863 | 3,581 |
| 2025-02-26 | 80.000 | 81.600 | 80.000 | 81.000 | 76.863 | 2,305 |
| 2025-02-25 | 80.000 | 80.200 | 78.000 | 79.800 | 75.724 | 6,135 |
| 2025-02-24 | 81.000 | 82.000 | 79.800 | 79.800 | 75.724 | 14,782 |
| 2025-02-21 | 79.600 | 82.400 | 79.600 | 82.000 | 77.812 | 15,056 |
| 2025-02-20 | 77.000 | 79.800 | 77.000 | 79.600 | 75.534 | 20,367 |
| 2025-02-19 | 77.000 | 77.200 | 76.400 | 77.000 | 73.067 | 5,694 |
| 2025-02-18 | 77.000 | 77.800 | 76.000 | 77.400 | 73.447 | 6,431 |
| 2025-02-17 | 78.000 | 78.600 | 76.200 | 77.800 | 73.826 | 11,222 |
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.