NOVOTEK B

NTEKb
🏛️ sweden →
81.20
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 74.80 75.00 74.00 74.80 0.0M
2021-12-29 73.20 74.60 73.00 74.20 0.0M
2021-12-28 74.00 74.00 72.20 73.20 0.0M
2021-12-27 73.00 74.40 71.80 74.00 0.0M
2021-12-23 74.00 74.20 72.20 73.00 0.0M
2021-12-22 69.80 74.80 69.80 71.20 0.0M
2021-12-21 65.60 69.80 65.60 69.80 0.0M
2021-12-20 65.40 68.20 64.80 65.60 0.0M
2021-12-17 65.60 67.60 65.00 65.40 0.0M
2021-12-16 66.00 68.00 64.80 65.80 0.0M
2021-12-15 66.20 68.40 64.80 66.00 0.0M
2021-12-14 68.00 69.00 65.80 66.20 0.0M
2021-12-13 70.40 72.20 68.00 68.00 0.0M
2021-12-10 68.20 70.80 68.20 70.40 0.0M
2021-12-09 68.20 70.00 68.20 68.20 0.0M
2021-12-08 68.80 70.20 68.60 70.00 0.0M
2021-12-07 67.20 69.20 67.20 68.80 0.0M
2021-12-06 68.80 71.40 67.00 67.00 0.0M
2021-12-03 68.00 72.00 66.00 68.80 0.0M
2021-12-02 72.00 72.40 68.00 68.00 0.0M
2021-12-01 69.40 72.00 67.60 72.00 0.0M
2021-11-30 72.00 72.00 68.60 69.40 0.0M
2021-11-29 72.40 74.00 70.20 72.00 0.0M
2021-11-26 74.00 74.00 70.20 72.40 0.0M
2021-11-25 70.00 74.20 70.00 74.20 0.0M
2021-11-24 71.00 71.80 68.00 71.80 0.0M
2021-11-23 70.20 73.00 67.80 71.00 0.0M
2021-11-22 74.20 74.20 70.00 71.60 0.0M
2021-11-19 75.00 75.00 72.80 73.40 0.0M
2021-11-18 75.40 75.40 73.60 74.80 0.0M
2021-11-17 75.40 75.80 72.60 75.40 0.0M
2021-11-16 73.60 75.40 71.60 75.40 0.0M
2021-11-15 72.40 74.20 71.80 73.60 0.0M
2021-11-12 70.00 72.40 68.00 72.40 0.0M
2021-11-11 67.00 70.40 61.20 70.00 0.1M
2021-11-10 69.80 69.80 66.80 66.80 0.0M
2021-11-09 69.60 71.20 68.40 69.80 0.0M
2021-11-08 71.00 74.00 68.20 69.60 0.0M
2021-11-05 68.20 71.00 68.20 70.40 0.0M
2021-11-04 67.00 68.20 66.20 68.20 0.0M
2021-11-03 65.40 68.00 65.40 67.00 0.0M
2021-11-02 64.20 66.20 63.00 65.40 0.0M
2021-11-01 65.00 65.00 63.00 64.80 0.0M
2021-10-29 65.60 67.00 64.80 64.80 0.0M
2021-10-28 67.00 67.00 63.80 65.60 0.0M
2021-10-27 68.20 68.60 66.60 67.20 0.0M
2021-10-26 68.00 68.80 67.80 68.20 0.0M
2021-10-25 67.80 70.20 66.60 67.20 0.0M
2021-10-22 65.40 68.00 65.40 67.80 0.0M
2021-10-21 65.20 67.00 65.20 65.80 0.0M
2021-10-20 66.00 66.80 65.40 66.40 0.0M
2021-10-19 65.20 66.00 64.00 66.00 0.0M
2021-10-18 63.40 65.20 61.80 65.00 0.0M
2021-10-15 63.00 65.80 62.60 63.40 0.0M
2021-10-14 61.40 63.20 61.00 62.80 0.0M
2021-10-13 60.20 61.60 59.20 61.40 0.0M
2021-10-12 59.20 60.20 58.60 60.20 0.0M
2021-10-11 60.60 61.80 58.60 59.40 0.0M
2021-10-08 62.40 62.40 59.40 60.60 0.0M
2021-10-07 63.00 63.00 60.00 61.40 0.0M
2021-10-06 60.00 63.40 58.80 63.00 0.0M
2021-10-05 62.00 62.60 58.80 60.00 0.0M
2021-10-04 63.00 63.60 60.20 62.00 0.0M
2021-10-01 63.00 64.00 59.80 63.00 0.0M
2021-09-30 60.00 61.60 58.20 59.80 0.0M
2021-09-29 63.40 63.60 59.40 60.00 0.0M
2021-09-28 66.00 67.20 60.60 63.40 0.0M
2021-09-27 66.00 71.20 65.40 66.00 0.0M
2021-09-24 65.00 67.20 64.40 65.00 0.0M
2021-09-23 62.60 67.60 62.60 64.80 0.0M
2021-09-22 63.20 64.80 62.00 62.60 0.0M
2021-09-21 63.00 66.40 62.80 62.80 0.0M
2021-09-20 67.40 67.40 62.20 64.20 0.0M
2021-09-17 67.40 68.00 66.80 67.40 0.0M
2021-09-16 63.60 67.00 63.60 66.40 0.0M
2021-09-15 64.80 68.80 63.60 63.60 0.0M
2021-09-14 65.40 65.40 63.40 64.80 0.0M
2021-09-13 68.00 68.00 64.20 65.40 0.0M
2021-09-10 64.00 68.00 62.80 68.00 0.0M
2021-09-09 65.80 66.00 63.40 64.00 0.0M
2021-09-08 66.00 66.60 63.20 66.00 0.0M
2021-09-07 67.40 68.80 66.20 67.00 0.0M
2021-09-06 70.40 72.00 67.40 67.40 0.0M
2021-09-03 68.60 70.80 66.60 69.20 0.0M
2021-09-02 68.00 71.20 68.00 68.60 0.0M
2021-09-01 65.60 68.80 64.80 68.00 0.0M
2021-08-31 67.40 68.00 65.00 65.60 0.0M
2021-08-30 66.00 67.80 65.80 66.60 0.0M
2021-08-27 64.20 66.00 64.20 65.80 0.0M
2021-08-26 65.80 66.00 64.00 64.20 0.0M
2021-08-25 62.00 66.00 62.00 65.40 0.0M
2021-08-24 63.40 67.00 62.00 62.00 0.0M
2021-08-23 59.00 67.80 59.00 63.40 0.0M
2021-08-20 58.00 59.80 58.00 59.00 0.0M
2021-08-19 56.20 59.20 54.60 58.00 0.0M
2021-08-18 57.20 59.80 55.20 59.40 0.0M
2021-08-17 47.00 60.20 46.20 57.20 0.2M
2021-08-16 46.20 48.80 46.20 46.80 0.0M
2021-08-13 46.80 47.40 46.00 46.20 0.0M
2021-08-12 47.00 47.60 45.00 46.70 0.0M
2021-08-11 46.60 47.00 46.60 46.80 0.0M
2021-08-10 46.30 47.00 46.30 46.60 0.0M
2021-08-09 47.30 47.30 46.90 47.00 0.0M
2021-08-06 47.40 47.90 47.00 47.30 0.0M
2021-08-05 47.30 48.80 47.30 47.40 0.0M
2021-08-04 47.50 48.60 46.80 47.80 0.0M
2021-08-03 48.90 48.90 47.10 47.60 0.0M
2021-08-02 46.90 48.30 46.50 48.00 0.0M
2021-07-30 47.00 47.00 46.20 46.90 0.0M
2021-07-29 46.60 47.80 46.00 47.30 0.0M
2021-07-28 46.60 47.30 46.30 46.60 0.0M
2021-07-27 47.10 47.90 46.50 47.30 0.0M
2021-07-26 47.60 48.50 47.10 47.30 0.0M
2021-07-23 48.00 49.80 47.60 47.70 0.0M
2021-07-22 48.50 49.60 48.00 48.00 0.0M
2021-07-21 46.00 49.00 46.00 48.50 0.0M
2021-07-20 46.10 46.90 46.00 46.00 0.0M
2021-07-19 47.20 47.60 46.10 46.10 0.0M
2021-07-16 47.40 48.00 46.80 47.20 0.0M
2021-07-15 48.40 48.40 47.20 47.40 0.0M
2021-07-14 49.20 49.20 48.20 48.40 0.0M
2021-07-13 48.80 49.00 48.50 48.90 0.0M
2021-07-12 51.00 51.00 48.50 48.80 0.0M
2021-07-09 48.40 49.90 48.40 49.30 0.0M
2021-07-08 50.00 50.00 48.60 48.80 0.0M
2021-07-07 50.00 50.00 49.00 50.00 0.0M
2021-07-06 49.20 49.90 48.60 49.70 0.0M
2021-07-05 49.70 49.70 48.00 49.20 0.0M
2021-07-02 50.00 51.20 48.40 49.70 0.0M
2021-07-01 52.80 52.80 49.10 49.70 0.0M
2021-06-30 47.30 50.00 47.30 50.00 0.0M
2021-06-29 47.70 48.20 47.30 47.30 0.0M
2021-06-28 48.40 50.20 47.50 47.70 0.0M
2021-06-24 47.50 49.60 47.50 48.40 0.0M
2021-06-23 52.00 52.80 48.20 48.20 0.0M
2021-06-22 51.00 51.00 48.20 48.40 0.0M
2021-06-21 50.00 50.80 49.80 50.00 0.0M
2021-06-18 50.80 50.80 49.60 50.00 0.0M
2021-06-17 50.20 51.00 50.00 50.80 0.0M
2021-06-16 50.60 51.00 50.00 50.00 0.0M
2021-06-15 50.60 51.80 50.60 51.00 0.0M
2021-06-14 51.20 52.40 50.80 51.80 0.0M
2021-06-11 53.00 53.00 50.60 50.80 0.0M
2021-06-10 53.00 53.40 51.00 51.00 0.0M
2021-06-09 52.60 53.40 52.20 52.80 0.0M
2021-06-08 51.60 52.40 50.40 52.40 0.0M
2021-06-07 51.60 51.80 50.20 51.60 0.0M
2021-06-04 51.60 53.00 51.20 51.60 0.0M
2021-06-03 51.00 52.00 51.00 51.60 0.0M
2021-06-02 51.60 52.40 50.60 51.00 0.0M
2021-06-01 51.60 52.00 50.60 51.60 0.0M
2021-05-31 52.00 53.00 51.80 51.80 0.0M
2021-05-28 53.80 53.80 51.80 52.00 0.0M
2021-05-27 53.40 54.80 53.20 53.80 0.0M
2021-05-26 53.40 53.80 53.20 53.20 0.0M
2021-05-25 51.20 53.60 51.20 53.20 0.0M
2021-05-24 53.60 54.60 51.20 51.20 0.0M
2021-05-21 52.40 53.40 51.00 53.40 0.0M
2021-05-20 52.00 52.60 50.00 52.40 0.0M
2021-05-19 52.80 53.80 51.60 52.00 0.0M
2021-05-18 51.00 53.80 50.40 52.60 0.0M
2021-05-17 50.20 52.20 49.50 51.00 0.0M
2021-05-14 50.20 52.00 50.00 50.40 0.0M
2021-05-12 48.50 50.80 47.70 50.00 0.0M
2021-05-11 48.60 50.40 48.10 48.50 0.0M
2021-05-10 50.20 51.80 49.50 50.40 0.0M
2021-05-07 52.00 52.60 51.00 51.80 0.0M
2021-05-06 57.80 57.80 52.00 53.20 0.1M
2021-05-05 57.20 59.00 57.00 58.00 0.0M
2021-05-04 57.40 58.40 56.60 57.00 0.0M
2021-05-03 57.40 60.40 56.00 57.20 0.0M
2021-04-30 54.40 55.80 54.40 55.40 0.0M
2021-04-29 54.00 55.80 53.60 55.00 0.0M
2021-04-28 56.40 56.40 54.00 54.00 0.0M
2021-04-27 57.20 58.20 54.00 55.80 0.0M
2021-04-26 61.00 61.00 57.00 57.00 0.0M
2021-04-23 60.80 60.80 58.80 59.00 0.0M
2021-04-22 60.40 60.40 58.00 59.00 0.0M
2021-04-21 59.20 59.40 58.40 59.40 0.0M
2021-04-20 60.20 60.20 59.00 59.20 0.0M
2021-04-19 59.60 61.00 58.40 60.20 0.0M
2021-04-16 60.00 61.20 59.80 59.80 0.0M
2021-04-15 60.40 62.60 58.60 59.20 0.0M
2021-04-14 59.60 59.60 57.20 58.20 0.0M
2021-04-13 58.20 60.80 57.40 59.60 0.0M
2021-04-12 60.20 63.80 60.20 60.80 0.0M
2021-04-09 59.60 60.20 58.20 60.20 0.0M
2021-04-08 58.20 59.80 58.20 59.60 0.0M
2021-04-07 58.40 58.60 57.40 58.20 0.0M
2021-04-06 58.80 59.00 56.80 58.40 0.0M
2021-04-01 57.60 59.00 57.20 58.60 0.0M
2021-03-31 60.00 60.00 56.20 57.60 0.0M
2021-03-30 56.00 58.00 56.00 57.60 0.0M
2021-03-29 54.00 58.20 54.00 55.40 0.0M
2021-03-26 53.20 54.00 53.00 53.80 0.0M
2021-03-25 50.00 53.20 50.00 53.20 0.0M
2021-03-24 52.60 53.80 52.60 52.60 0.0M
2021-03-23 53.00 53.80 52.20 52.60 0.0M
2021-03-22 52.40 53.20 52.00 53.00 0.0M
2021-03-19 53.40 53.40 50.20 52.40 0.0M
2021-03-18 52.00 53.40 51.40 53.40 0.0M
2021-03-17 53.40 53.60 51.40 52.40 0.0M
2021-03-16 50.60 55.60 50.20 53.00 0.1M
2021-03-15 49.40 51.00 49.10 49.50 0.0M
2021-03-12 48.80 49.60 48.80 49.40 0.0M
2021-03-11 47.70 49.00 47.40 48.80 0.0M
2021-03-10 48.70 48.70 47.60 47.70 0.0M
2021-03-09 49.10 49.10 46.00 48.40 0.0M
2021-03-08 48.80 49.10 47.60 49.10 0.0M
2021-03-05 48.00 50.80 47.90 48.10 0.0M
2021-03-04 47.00 48.50 46.80 47.80 0.0M
2021-03-03 47.50 48.50 46.20 46.20 0.0M
2021-03-02 45.00 46.70 45.00 46.40 0.0M
2021-03-01 45.50 45.80 44.60 45.00 0.0M
2021-02-26 44.70 45.70 44.00 44.50 0.0M
2021-02-25 45.20 46.10 45.00 45.60 0.0M
2021-02-24 45.40 46.80 45.30 45.60 0.0M
2021-02-23 47.00 47.60 45.30 46.40 0.0M
2021-02-22 47.40 48.00 45.40 47.00 0.0M
2021-02-19 46.60 48.40 46.60 47.40 0.0M
2021-02-18 46.00 48.00 45.50 46.40 0.0M
2021-02-17 46.50 47.00 45.20 46.00 0.0M
2021-02-16 46.50 46.50 45.50 46.50 0.0M
2021-02-15 47.00 47.00 45.30 46.60 0.0M
2021-02-12 47.80 47.80 45.20 47.00 0.0M
2021-02-11 47.60 47.90 45.40 47.90 0.0M
2021-02-10 47.50 47.90 46.80 47.60 0.0M
2021-02-09 47.80 47.90 47.70 47.90 0.0M
2021-02-08 47.20 49.00 46.20 47.70 0.0M
2021-02-05 46.90 47.00 45.30 47.00 0.0M
2021-02-04 46.10 46.80 45.40 46.80 0.0M
2021-02-03 44.10 45.90 44.10 45.90 0.0M
2021-02-02 44.80 45.90 44.60 45.20 0.0M
2021-02-01 44.20 45.80 44.10 44.60 0.0M
2021-01-29 44.30 44.30 43.80 44.10 0.0M
2021-01-28 45.50 45.50 42.50 44.40 0.0M
2021-01-27 46.10 46.10 44.90 45.60 0.0M
2021-01-26 47.30 47.30 46.10 46.10 0.0M
2021-01-25 48.00 48.10 46.10 46.10 0.0M
2021-01-22 47.40 47.60 47.00 47.40 0.0M
2021-01-21 47.00 47.90 47.00 47.30 0.0M
2021-01-20 47.90 48.20 46.50 47.00 0.0M
2021-01-19 47.40 48.10 46.30 47.70 0.0M
2021-01-18 48.50 48.80 46.90 47.40 0.0M
2021-01-15 44.90 47.80 44.10 46.90 0.0M
2021-01-14 45.00 45.80 44.50 45.00 0.0M
2021-01-13 44.90 45.80 44.80 45.80 0.0M
2021-01-12 44.40 46.50 44.40 44.90 0.0M
2021-01-11 44.50 45.40 44.10 44.40 0.0M
2021-01-08 45.00 45.70 44.00 44.10 0.0M
2021-01-07 45.00 46.00 45.00 45.00 0.0M
2021-01-05 44.90 45.90 44.90 45.50 0.0M
2021-01-04 44.80 47.30 44.60 44.60 0.0M