Novotek AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 74.200 | 79.200 | 74.200 | 78.000 | 74.016 | 41,627 |
| 2025-02-13 | 71.200 | 72.600 | 71.000 | 72.600 | 68.892 | 18,139 |
| 2025-02-12 | 72.200 | 72.200 | 70.600 | 71.600 | 67.943 | 17,547 |
| 2025-02-11 | 72.000 | 72.400 | 71.000 | 72.400 | 68.702 | 13,832 |
| 2025-02-10 | 71.000 | 71.800 | 70.400 | 71.800 | 68.133 | 13,331 |
| 2025-02-07 | 70.400 | 71.200 | 70.200 | 70.800 | 67.184 | 6,948 |
| 2025-02-06 | 71.400 | 72.000 | 70.400 | 70.600 | 66.994 | 5,370 |
| 2025-02-05 | 71.600 | 72.000 | 70.600 | 70.600 | 66.994 | 5,903 |
| 2025-02-04 | 72.400 | 72.600 | 70.600 | 71.600 | 67.943 | 23,820 |
| 2025-02-03 | 70.000 | 73.000 | 69.000 | 72.400 | 68.702 | 54,204 |
| 2025-01-31 | 74.400 | 74.400 | 69.600 | 70.000 | 66.425 | 8,410 |
| 2025-01-30 | 68.400 | 69.600 | 68.200 | 69.600 | 66.045 | 7,058 |
| 2025-01-29 | 68.600 | 69.000 | 68.000 | 69.000 | 65.476 | 7,148 |
| 2025-01-28 | 69.000 | 69.600 | 68.400 | 69.000 | 65.476 | 12,127 |
| 2025-01-27 | 71.800 | 71.800 | 68.600 | 69.800 | 66.235 | 22,426 |
| 2025-01-24 | 69.400 | 70.800 | 68.200 | 70.800 | 67.184 | 30,761 |
| 2025-01-23 | 68.800 | 69.000 | 68.000 | 69.000 | 65.476 | 3,245 |
| 2025-01-22 | 68.000 | 70.400 | 67.800 | 68.800 | 65.286 | 16,557 |
| 2025-01-21 | 69.000 | 69.800 | 68.000 | 68.200 | 64.717 | 11,816 |
| 2025-01-20 | 68.000 | 71.000 | 68.000 | 68.600 | 65.096 | 18,473 |
| 2025-01-17 | 67.600 | 68.400 | 67.400 | 67.800 | 64.337 | 16,238 |
| 2025-01-16 | 68.600 | 69.600 | 67.000 | 68.400 | 64.906 | 12,220 |
| 2025-01-15 | 70.400 | 70.800 | 67.200 | 69.000 | 65.476 | 57,249 |
| 2025-01-14 | 71.000 | 71.800 | 70.400 | 70.600 | 66.994 | 7,908 |
| 2025-01-13 | 72.600 | 72.600 | 70.400 | 71.200 | 67.563 | 24,094 |
| 2025-01-10 | 74.400 | 75.600 | 73.000 | 74.600 | 70.790 | 7,754 |
| 2025-01-09 | 75.200 | 76.400 | 74.000 | 75.200 | 71.359 | 5,250 |
| 2025-01-08 | 75.600 | 75.600 | 74.400 | 75.200 | 71.359 | 8,687 |
| 2025-01-07 | 75.000 | 77.800 | 75.000 | 76.200 | 72.308 | 11,522 |
| 2025-01-03 | 74.200 | 75.600 | 74.200 | 75.000 | 71.169 | 11,337 |
| 2025-01-02 | 74.000 | 75.600 | 73.400 | 74.200 | 70.410 | 17,321 |
| 2024-12-30 | 73.000 | 74.000 | 72.200 | 73.400 | 69.651 | 9,715 |
| 2024-12-27 | 71.800 | 72.400 | 70.400 | 72.200 | 68.512 | 8,032 |
| 2024-12-23 | 72.800 | 72.800 | 71.400 | 71.800 | 68.133 | 6,889 |
| 2024-12-20 | 72.600 | 72.800 | 71.600 | 72.800 | 69.082 | 6,476 |
| 2024-12-19 | 72.600 | 72.600 | 71.000 | 72.000 | 68.323 | 9,200 |
| 2024-12-18 | 72.400 | 73.400 | 72.000 | 72.600 | 68.892 | 3,289 |
| 2024-12-17 | 71.600 | 73.800 | 71.000 | 73.000 | 69.271 | 10,251 |
| 2024-12-16 | 69.600 | 72.200 | 69.600 | 71.600 | 67.943 | 43,782 |
| 2024-12-13 | 67.800 | 68.600 | 67.200 | 68.600 | 65.096 | 15,027 |
| 2024-12-12 | 67.800 | 67.800 | 66.600 | 67.400 | 63.958 | 5,795 |
| 2024-12-11 | 67.400 | 67.400 | 66.600 | 67.200 | 63.768 | 1,313 |
| 2024-12-10 | 67.600 | 67.600 | 66.800 | 67.400 | 63.958 | 1,702 |
| 2024-12-09 | 67.400 | 68.000 | 66.400 | 67.200 | 63.768 | 3,648 |
| 2024-12-06 | 67.600 | 67.600 | 66.400 | 67.600 | 64.147 | 18,390 |
| 2024-12-05 | 67.000 | 67.800 | 66.200 | 67.800 | 64.337 | 5,256 |
| 2024-12-04 | 66.000 | 68.800 | 65.600 | 67.000 | 63.578 | 4,113 |
| 2024-12-03 | 65.800 | 66.800 | 65.800 | 66.000 | 62.629 | 7,669 |
| 2024-12-02 | 65.800 | 66.600 | 65.800 | 66.000 | 62.629 | 7,775 |
| 2024-11-29 | 66.800 | 66.800 | 65.000 | 65.800 | 62.439 | 5,508 |
| 2024-11-28 | 66.000 | 67.400 | 65.600 | 67.000 | 63.578 | 3,702 |
| 2024-11-27 | 66.800 | 67.000 | 65.600 | 66.000 | 62.629 | 6,098 |
| 2024-11-26 | 66.200 | 67.400 | 66.200 | 66.600 | 63.198 | 1,400 |
| 2024-11-25 | 67.000 | 67.000 | 66.000 | 67.000 | 63.578 | 5,301 |
| 2024-11-22 | 66.800 | 67.000 | 66.000 | 67.000 | 63.578 | 3,385 |
| 2024-11-21 | 66.400 | 66.800 | 66.000 | 66.600 | 63.198 | 1,035 |
| 2024-11-20 | 66.600 | 67.000 | 66.000 | 66.400 | 63.009 | 4,579 |
| 2024-11-19 | 67.000 | 67.800 | 66.000 | 66.600 | 63.198 | 3,790 |
| 2024-11-18 | 67.400 | 68.000 | 66.600 | 67.000 | 63.578 | 3,339 |
| 2024-11-15 | 67.600 | 67.600 | 66.600 | 67.400 | 63.958 | 4,107 |
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.