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
2022-12-30 43.00 45.00 42.70 45.00 0.0M
2022-12-29 42.70 43.35 42.25 42.95 0.0M
2022-12-28 44.40 44.85 42.25 42.70 0.0M
2022-12-27 44.00 44.90 44.00 44.00 0.0M
2022-12-23 42.95 46.85 42.20 43.60 0.0M
2022-12-22 42.40 42.55 42.40 42.55 0.0M
2022-12-21 43.25 43.30 41.80 42.45 0.0M
2022-12-20 44.80 44.80 42.00 43.40 0.0M
2022-12-19 44.80 44.80 44.55 44.80 0.0M
2022-12-16 44.55 45.45 44.55 44.80 0.0M
2022-12-15 46.70 46.70 44.60 44.60 0.0M
2022-12-14 42.20 46.80 42.20 46.80 0.0M
2022-12-13 43.30 44.60 41.20 44.55 0.0M
2022-12-12 44.00 44.00 42.10 43.30 0.0M
2022-12-09 44.35 44.40 44.10 44.10 0.0M
2022-12-08 43.95 44.80 43.95 44.30 0.0M
2022-12-07 44.80 44.80 44.00 44.80 0.0M
2022-12-06 44.85 44.85 44.40 44.80 0.0M
2022-12-05 44.50 45.00 44.50 45.00 0.0M
2022-12-02 45.85 45.85 42.80 44.50 0.0M
2022-12-01 44.70 45.85 44.00 44.95 0.0M
2022-11-30 43.20 44.65 43.15 43.50 0.0M
2022-11-29 44.70 44.70 43.05 43.20 0.0M
2022-11-28 44.50 45.45 42.80 44.70 0.0M
2022-11-25 44.70 44.75 43.50 44.05 0.0M
2022-11-24 44.15 45.15 42.95 44.70 0.0M
2022-11-23 44.80 45.95 43.40 44.15 0.0M
2022-11-22 44.45 46.95 43.35 44.80 0.0M
2022-11-21 44.45 46.00 43.40 44.45 0.0M
2022-11-18 45.00 45.00 43.85 44.45 0.0M
2022-11-17 45.45 45.45 43.35 43.85 0.0M
2022-11-16 45.75 45.75 44.00 44.10 0.0M
2022-11-15 45.00 46.00 44.05 45.75 0.0M
2022-11-14 45.90 47.50 43.20 46.00 0.0M
2022-11-11 50.00 50.00 46.00 46.95 0.0M
2022-11-10 45.20 51.70 40.50 50.00 0.0M
2022-11-09 45.40 45.40 44.45 44.90 0.0M
2022-11-08 45.90 45.90 44.45 44.55 0.0M
2022-11-07 45.75 46.40 44.40 45.95 0.0M
2022-11-04 45.95 46.30 45.10 45.10 0.0M
2022-11-03 45.60 45.95 45.10 45.95 0.0M
2022-11-02 45.10 46.50 45.00 45.95 0.0M
2022-11-01 43.90 46.90 43.85 45.15 0.0M
2022-10-31 41.60 44.95 40.10 43.90 0.0M
2022-10-28 41.30 41.90 39.40 41.60 0.0M
2022-10-27 40.65 43.25 40.45 41.25 0.0M
2022-10-26 39.50 40.65 38.00 40.65 0.0M
2022-10-25 40.70 40.70 38.55 39.50 0.0M
2022-10-24 39.45 40.75 39.45 40.75 0.0M
2022-10-21 39.85 41.70 38.80 40.75 0.0M
2022-10-20 40.80 40.80 39.60 40.45 0.0M
2022-10-19 39.85 41.00 38.80 40.70 0.0M
2022-10-18 41.70 41.70 39.00 40.90 0.0M
2022-10-17 40.00 42.45 40.00 41.80 0.0M
2022-10-14 38.95 40.00 38.95 40.00 0.0M
2022-10-13 40.05 40.05 37.80 38.95 0.0M
2022-10-12 38.05 40.80 38.05 40.30 0.0M
2022-10-11 36.85 40.90 36.85 40.90 0.0M
2022-10-10 39.05 39.05 36.20 37.55 0.0M
2022-10-07 39.05 40.35 38.00 39.05 0.0M
2022-10-06 38.10 40.40 37.55 39.05 0.0M
2022-10-05 40.00 40.00 36.95 39.40 0.0M
2022-10-04 39.40 40.75 37.15 40.00 0.0M
2022-10-03 36.90 39.95 34.00 39.40 0.0M
2022-09-30 39.50 39.50 36.80 36.80 0.0M
2022-09-29 39.95 39.95 38.10 39.45 0.0M
2022-09-28 40.25 40.95 37.05 38.90 0.0M
2022-09-27 37.35 40.85 37.35 40.25 0.0M
2022-09-26 38.45 39.60 36.20 39.00 0.0M
2022-09-23 37.90 38.80 36.50 38.45 0.0M
2022-09-22 39.00 39.00 37.10 37.90 0.0M
2022-09-21 38.55 39.95 37.45 39.00 0.0M
2022-09-20 38.55 40.00 38.25 38.55 0.0M
2022-09-19 41.00 41.00 37.00 39.00 0.0M
2022-09-16 41.20 43.95 37.00 41.00 0.0M
2022-09-15 41.25 42.00 40.85 41.20 0.0M
2022-09-14 42.50 42.50 41.00 41.25 0.0M
2022-09-13 42.00 45.35 42.00 42.50 0.0M
2022-09-12 43.50 45.15 41.50 42.00 0.0M
2022-09-09 42.85 45.45 42.80 43.50 0.0M
2022-09-08 42.80 43.60 42.80 43.30 0.0M
2022-09-07 43.80 43.80 42.75 42.80 0.0M
2022-09-06 43.20 43.85 43.00 43.80 0.0M
2022-09-05 43.50 45.50 42.75 43.00 0.0M
2022-09-02 45.00 45.05 43.05 43.50 0.0M
2022-09-01 44.75 47.45 43.05 45.30 0.0M
2022-08-31 47.35 48.15 45.10 45.80 0.0M
2022-08-30 46.00 47.25 45.60 47.25 0.0M
2022-08-29 47.00 47.00 44.85 46.00 0.0M
2022-08-26 45.95 47.45 45.10 47.00 0.0M
2022-08-25 45.50 46.20 45.00 45.95 0.0M
2022-08-24 45.95 47.95 45.00 45.00 0.0M
2022-08-23 45.00 46.75 44.15 45.95 0.0M
2022-08-22 45.10 46.00 43.10 45.00 0.0M
2022-08-19 49.50 49.50 45.00 45.10 0.0M
2022-08-18 51.90 51.90 45.75 49.50 0.1M
2022-08-17 60.30 61.80 59.60 60.20 0.0M
2022-08-16 61.40 61.40 60.20 60.30 0.0M
2022-08-15 62.00 62.20 60.30 61.40 0.0M
2022-08-12 60.20 62.00 60.20 62.00 0.0M
2022-08-11 61.60 61.60 60.20 61.10 0.0M
2022-08-10 59.60 61.50 59.10 61.50 0.0M
2022-08-09 61.20 61.40 59.00 59.60 0.0M
2022-08-08 62.20 62.20 60.70 61.20 0.0M
2022-08-05 62.40 63.00 61.00 61.60 0.0M
2022-08-04 62.90 62.90 61.30 62.40 0.0M
2022-08-03 60.80 63.40 60.80 63.40 0.0M
2022-08-02 62.10 62.60 61.80 62.00 0.0M
2022-08-01 60.80 62.70 60.80 62.60 0.0M
2022-07-29 62.00 63.80 60.50 60.80 0.0M
2022-07-28 61.10 62.50 60.10 62.00 0.0M
2022-07-27 62.80 62.80 61.00 61.10 0.0M
2022-07-26 62.40 62.40 61.00 61.50 0.0M
2022-07-25 62.10 63.50 60.10 62.40 0.0M
2022-07-22 61.10 63.40 60.40 62.10 0.0M
2022-07-21 63.50 63.50 62.00 63.50 0.0M
2022-07-20 63.60 63.70 61.20 63.50 0.0M
2022-07-19 61.30 67.80 61.30 62.50 0.0M
2022-07-18 61.00 69.90 60.60 62.80 0.0M
2022-07-15 60.90 62.30 59.60 60.60 0.0M
2022-07-14 62.60 62.60 60.90 61.90 0.0M
2022-07-13 61.00 63.90 61.00 62.60 0.0M
2022-07-12 61.10 63.00 59.00 62.90 0.0M
2022-07-11 61.50 62.70 60.00 61.10 0.0M
2022-07-08 60.00 63.30 60.00 61.50 0.0M
2022-07-07 62.30 62.30 59.00 60.00 0.0M
2022-07-06 62.30 64.80 61.20 62.30 0.0M
2022-07-05 63.60 63.60 62.30 63.20 0.0M
2022-07-04 63.90 63.90 62.20 63.00 0.0M
2022-07-01 61.90 63.90 59.10 63.90 0.0M
2022-06-30 63.90 63.90 61.20 61.20 0.0M
2022-06-29 63.00 63.70 62.20 62.60 0.0M
2022-06-28 61.10 64.30 61.10 61.10 0.0M
2022-06-27 58.50 64.40 58.40 61.10 0.0M
2022-06-23 59.90 60.00 58.50 59.00 0.0M
2022-06-22 61.00 61.00 59.20 60.00 0.0M
2022-06-21 61.30 64.20 60.90 60.90 0.0M
2022-06-20 62.00 63.10 60.80 61.30 0.0M
2022-06-17 61.70 64.30 60.80 62.00 0.0M
2022-06-16 67.40 67.40 60.00 61.70 0.0M
2022-06-15 62.20 64.40 62.20 63.20 0.0M
2022-06-14 68.00 68.00 62.10 62.20 0.0M
2022-06-13 67.10 70.50 66.50 68.50 0.0M
2022-06-10 70.50 70.50 67.00 70.50 0.0M
2022-06-09 72.00 72.50 70.00 71.00 0.0M
2022-06-08 71.70 74.00 71.70 72.00 0.0M
2022-06-07 68.80 71.90 68.80 70.60 0.0M
2022-06-03 70.00 70.00 67.30 68.80 0.0M
2022-06-02 66.00 70.00 61.00 70.00 0.0M
2022-06-01 65.70 66.80 63.60 66.00 0.0M
2022-05-31 60.60 65.90 60.00 65.90 0.0M
2022-05-30 62.80 64.00 59.80 60.60 0.0M
2022-05-27 63.80 66.80 61.50 62.80 0.0M
2022-05-25 64.40 64.60 62.10 63.50 0.0M
2022-05-24 66.00 66.50 62.00 63.40 0.0M
2022-05-23 62.10 64.90 62.10 64.90 0.0M
2022-05-20 64.00 64.50 62.10 62.10 0.0M
2022-05-19 62.90 64.00 60.60 64.00 0.0M
2022-05-18 64.90 64.90 62.30 62.90 0.0M
2022-05-17 61.40 64.60 61.00 63.50 0.0M
2022-05-16 60.40 62.90 60.40 61.40 0.0M
2022-05-13 58.00 60.40 57.30 60.40 0.0M
2022-05-12 59.20 59.60 57.10 58.00 0.0M
2022-05-11 58.00 59.50 57.00 59.20 0.0M
2022-05-10 54.00 61.70 54.00 58.00 0.0M
2022-05-09 58.00 58.00 53.00 54.00 0.0M
2022-05-06 59.90 60.00 57.30 58.00 0.0M
2022-05-05 62.20 62.20 59.50 59.80 0.0M
2022-05-04 61.00 62.20 57.80 62.20 0.0M
2022-05-03 60.50 64.50 60.00 61.30 0.0M
2022-05-02 62.00 64.00 61.00 61.20 0.0M
2022-04-29 62.10 65.90 62.00 62.60 0.0M
2022-04-28 62.10 65.80 62.00 62.00 0.0M
2022-04-27 62.00 63.00 62.00 62.10 0.0M
2022-04-26 63.00 65.70 62.00 62.20 0.0M
2022-04-25 63.00 63.40 62.00 63.00 0.0M
2022-04-22 65.20 65.20 63.30 63.30 0.0M
2022-04-21 66.10 66.90 64.90 65.20 0.0M
2022-04-20 66.70 66.80 64.00 66.10 0.0M
2022-04-19 65.00 66.80 63.30 64.00 0.0M
2022-04-14 64.30 65.70 63.50 65.00 0.0M
2022-04-13 63.70 64.30 63.00 64.30 0.0M
2022-04-12 62.30 64.30 58.60 63.70 0.0M
2022-04-11 61.60 62.30 60.60 61.40 0.0M
2022-04-08 62.00 62.20 61.20 61.60 0.0M
2022-04-07 63.00 63.00 61.60 62.00 0.0M
2022-04-06 62.40 64.90 60.00 61.30 0.0M
2022-04-05 62.40 63.80 60.70 62.40 0.0M
2022-04-04 61.10 62.60 59.60 62.40 0.0M
2022-04-01 61.40 61.40 60.20 60.90 0.0M
2022-03-31 61.20 62.60 61.00 61.40 0.0M
2022-03-30 63.80 63.80 62.20 62.60 0.0M
2022-03-29 62.40 63.80 61.00 63.80 0.0M
2022-03-28 60.00 62.20 60.00 61.40 0.0M
2022-03-25 60.00 62.00 60.00 61.60 0.0M
2022-03-24 64.40 64.40 60.00 60.00 0.0M
2022-03-23 62.40 63.60 60.20 61.00 0.0M
2022-03-22 61.60 62.80 60.80 62.40 0.0M
2022-03-21 65.20 66.00 61.60 61.60 0.0M
2022-03-18 60.40 63.20 60.40 63.20 0.0M
2022-03-17 58.20 60.40 58.20 60.40 0.0M
2022-03-16 56.00 59.20 56.00 57.80 0.0M
2022-03-15 57.00 57.20 54.60 55.20 0.0M
2022-03-14 52.60 57.00 52.60 55.00 0.0M
2022-03-11 50.40 53.80 50.20 52.00 0.0M
2022-03-10 51.20 53.40 51.00 51.40 0.0M
2022-03-09 50.00 52.00 50.00 51.20 0.0M
2022-03-08 51.00 52.00 49.00 49.00 0.0M
2022-03-07 49.50 51.60 47.00 51.00 0.0M
2022-03-04 51.80 51.80 49.20 49.20 0.0M
2022-03-03 50.40 51.80 48.60 51.80 0.0M
2022-03-02 49.80 51.40 48.60 50.40 0.0M
2022-03-01 51.40 51.40 49.00 50.40 0.0M
2022-02-28 53.20 54.20 51.20 51.80 0.0M
2022-02-25 52.20 54.80 52.20 53.20 0.0M
2022-02-24 51.20 52.40 48.30 52.40 0.0M
2022-02-23 54.60 55.00 52.60 53.40 0.0M
2022-02-22 52.20 56.00 51.20 52.40 0.0M
2022-02-21 58.60 58.60 52.40 52.40 0.0M
2022-02-18 61.00 64.60 57.40 58.60 0.0M
2022-02-17 66.60 66.60 61.00 61.00 0.0M
2022-02-16 61.20 67.80 61.20 66.20 0.0M
2022-02-15 63.20 63.60 60.60 61.20 0.0M
2022-02-14 66.60 66.60 62.00 63.20 0.0M
2022-02-11 68.80 69.60 66.40 66.60 0.0M
2022-02-10 69.60 71.20 67.60 69.00 0.0M
2022-02-09 68.00 71.40 68.00 69.00 0.0M
2022-02-08 69.40 70.00 68.00 68.00 0.0M
2022-02-07 71.00 72.40 68.60 69.40 0.0M
2022-02-04 69.80 71.80 69.20 71.00 0.0M
2022-02-03 71.40 72.20 68.20 69.80 0.0M
2022-02-02 71.20 72.40 70.00 71.40 0.0M
2022-02-01 74.00 74.00 68.40 71.20 0.0M
2022-01-31 75.40 75.40 67.80 67.80 0.0M
2022-01-28 69.60 72.60 67.60 67.80 0.0M
2022-01-27 73.00 73.00 67.20 69.60 0.0M
2022-01-26 65.40 69.20 65.20 68.60 0.0M
2022-01-25 67.60 71.20 64.60 65.40 0.0M
2022-01-24 69.00 70.80 64.60 66.60 0.0M
2022-01-21 72.00 72.40 69.00 69.00 0.0M
2022-01-20 74.80 74.80 71.00 72.00 0.0M
2022-01-19 69.60 71.80 69.60 71.60 0.0M
2022-01-18 71.00 71.00 67.60 69.60 0.0M
2022-01-17 73.60 75.60 70.60 71.20 0.0M
2022-01-14 72.40 75.40 72.20 73.60 0.0M
2022-01-13 74.60 75.20 72.20 72.20 0.0M
2022-01-12 72.20 79.20 72.20 74.60 0.0M
2022-01-11 69.20 75.40 69.20 72.20 0.0M
2022-01-10 77.20 79.20 68.00 69.20 0.0M
2022-01-07 79.00 79.40 77.00 77.20 0.0M
2022-01-05 79.20 80.00 78.00 79.00 0.0M
2022-01-04 77.80 79.60 76.60 78.80 0.0M
2022-01-03 74.80 77.80 74.80 76.80 0.0M