Novotek AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 67.800 | 68.200 | 66.600 | 67.200 | 63.768 | 3,494 |
| 2024-11-13 | 67.800 | 68.000 | 67.000 | 67.800 | 64.337 | 2,339 |
| 2024-11-12 | 68.400 | 68.600 | 67.000 | 68.000 | 64.527 | 3,081 |
| 2024-11-11 | 65.400 | 69.600 | 65.400 | 68.400 | 64.906 | 10,680 |
| 2024-11-08 | 63.200 | 66.200 | 63.200 | 65.400 | 62.060 | 31,183 |
| 2024-11-07 | 57.200 | 68.400 | 55.000 | 64.000 | 60.731 | 29,878 |
| 2024-11-06 | 61.000 | 62.000 | 55.600 | 58.000 | 55.038 | 19,237 |
| 2024-11-05 | 60.000 | 61.400 | 59.600 | 61.000 | 57.884 | 6,489 |
| 2024-11-04 | 60.800 | 61.600 | 59.000 | 60.000 | 56.935 | 4,453 |
| 2024-11-01 | 61.000 | 61.000 | 58.600 | 61.000 | 57.884 | 2,561 |
| 2024-10-31 | 58.800 | 61.200 | 58.600 | 61.000 | 57.884 | 4,151 |
| 2024-10-30 | 57.000 | 59.200 | 57.000 | 59.000 | 55.987 | 5,900 |
| 2024-10-29 | 55.800 | 56.400 | 54.400 | 56.400 | 53.519 | 2,774 |
| 2024-10-28 | 54.200 | 55.800 | 54.200 | 55.800 | 52.950 | 4,196 |
| 2024-10-25 | 56.000 | 57.400 | 55.600 | 55.800 | 52.950 | 6,737 |
| 2024-10-24 | 56.200 | 56.400 | 56.000 | 56.000 | 53.140 | 1,924 |
| 2024-10-23 | 56.400 | 57.200 | 55.800 | 56.200 | 53.330 | 3,483 |
| 2024-10-22 | 56.000 | 56.800 | 55.600 | 56.400 | 53.519 | 1,998 |
| 2024-10-21 | 56.800 | 56.800 | 56.000 | 56.200 | 53.330 | 2,721 |
| 2024-10-18 | 57.000 | 57.400 | 56.000 | 56.800 | 53.899 | 2,354 |
| 2024-10-17 | 56.200 | 57.200 | 56.000 | 57.000 | 54.089 | 2,608 |
| 2024-10-16 | 57.200 | 57.800 | 56.600 | 56.600 | 53.709 | 4,468 |
| 2024-10-15 | 56.200 | 57.200 | 56.000 | 57.200 | 54.278 | 8,448 |
| 2024-10-14 | 58.200 | 58.600 | 56.000 | 56.200 | 53.330 | 16,183 |
| 2024-10-11 | 58.000 | 58.600 | 56.800 | 58.400 | 55.417 | 2,599 |
| 2024-10-10 | 56.200 | 58.200 | 56.200 | 58.000 | 55.038 | 7,159 |
| 2024-10-09 | 58.400 | 58.400 | 56.600 | 57.400 | 54.468 | 4,185 |
| 2024-10-08 | 57.800 | 59.200 | 56.800 | 58.600 | 55.607 | 5,850 |
| 2024-10-07 | 57.200 | 58.000 | 56.400 | 57.800 | 54.848 | 11,891 |
| 2024-10-04 | 57.600 | 58.000 | 57.200 | 57.200 | 54.278 | 5,110 |
| 2024-10-03 | 57.200 | 57.800 | 56.600 | 57.600 | 54.658 | 863 |
| 2024-10-02 | 57.600 | 57.600 | 56.000 | 57.200 | 54.278 | 4,923 |
| 2024-10-01 | 57.200 | 58.000 | 56.400 | 57.600 | 54.658 | 13,211 |
| 2024-09-30 | 58.400 | 58.400 | 56.800 | 57.200 | 54.278 | 13,592 |
| 2024-09-27 | 57.800 | 58.200 | 57.000 | 58.000 | 55.038 | 18,221 |
| 2024-09-26 | 59.600 | 59.600 | 57.600 | 58.600 | 55.607 | 13,932 |
| 2024-09-25 | 58.200 | 59.000 | 56.400 | 58.400 | 55.417 | 10,433 |
| 2024-09-24 | 58.600 | 58.600 | 56.000 | 58.200 | 55.227 | 15,310 |
| 2024-09-23 | 59.000 | 59.400 | 57.600 | 58.600 | 55.607 | 13,343 |
| 2024-09-20 | 59.000 | 59.800 | 58.600 | 59.000 | 55.987 | 7,087 |
| 2024-09-19 | 59.800 | 60.400 | 58.600 | 59.000 | 55.987 | 5,923 |
| 2024-09-18 | 60.600 | 60.600 | 59.600 | 59.800 | 56.746 | 14,846 |
| 2024-09-17 | 61.400 | 61.400 | 60.600 | 61.400 | 58.264 | 2,463 |
| 2024-09-16 | 61.400 | 62.000 | 60.600 | 61.400 | 58.264 | 6,836 |
| 2024-09-13 | 60.600 | 61.600 | 60.600 | 61.400 | 58.264 | 4,924 |
| 2024-09-12 | 61.000 | 61.800 | 60.400 | 60.600 | 57.505 | 4,828 |
| 2024-09-11 | 60.600 | 62.800 | 60.600 | 61.000 | 57.884 | 2,890 |
| 2024-09-10 | 62.000 | 63.200 | 60.200 | 60.400 | 57.315 | 14,550 |
| 2024-09-09 | 62.400 | 63.400 | 61.200 | 62.000 | 58.833 | 6,299 |
| 2024-09-06 | 62.400 | 64.200 | 61.000 | 62.600 | 59.403 | 4,235 |
| 2024-09-05 | 61.400 | 64.400 | 61.400 | 64.000 | 60.731 | 1,872 |
| 2024-09-04 | 63.600 | 64.400 | 60.800 | 62.200 | 59.023 | 4,946 |
| 2024-09-03 | 65.600 | 65.600 | 62.600 | 63.600 | 60.352 | 7,483 |
| 2024-09-02 | 60.000 | 65.000 | 60.000 | 64.800 | 61.490 | 14,524 |
| 2024-08-30 | 60.400 | 60.800 | 58.200 | 60.000 | 56.935 | 16,763 |
| 2024-08-29 | 63.000 | 63.000 | 60.000 | 60.400 | 57.315 | 22,998 |
| 2024-08-28 | 64.800 | 64.800 | 62.000 | 63.000 | 59.782 | 10,070 |
| 2024-08-27 | 65.000 | 65.200 | 63.800 | 64.800 | 61.490 | 5,524 |
| 2024-08-26 | 64.800 | 66.600 | 64.200 | 65.000 | 61.680 | 6,902 |
| 2024-08-23 | 66.800 | 67.800 | 64.200 | 64.800 | 61.490 | 17,973 |
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.