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
2023-12-29 50.60 51.50 48.90 49.00 0.0M
2023-12-28 50.50 53.30 50.00 50.60 0.0M
2023-12-27 49.00 51.00 49.00 50.50 0.0M
2023-12-22 49.90 49.90 48.05 49.00 0.0M
2023-12-21 46.30 50.00 46.30 49.90 2.7M
2023-12-20 45.95 45.95 44.00 45.00 0.0M
2023-12-19 46.00 46.00 44.30 45.95 0.0M
2023-12-18 45.95 46.00 43.70 46.00 0.0M
2023-12-15 44.85 46.50 43.25 46.00 0.0M
2023-12-14 44.70 46.00 44.50 44.90 0.0M
2023-12-13 45.00 45.70 44.00 44.75 0.0M
2023-12-12 46.00 46.00 45.00 45.85 0.0M
2023-12-11 45.10 46.60 45.00 46.00 0.0M
2023-12-08 45.25 47.00 44.65 45.10 0.0M
2023-12-07 46.00 47.15 44.20 45.85 0.0M
2023-12-06 47.55 47.70 44.80 46.85 0.0M
2023-12-05 45.50 48.60 45.50 47.55 0.0M
2023-12-04 46.00 47.90 45.10 45.55 0.0M
2023-12-01 45.00 46.05 43.60 46.00 0.0M
2023-11-30 44.80 45.05 43.20 45.00 0.0M
2023-11-29 43.60 45.20 43.60 44.80 0.0M
2023-11-28 43.85 43.95 42.40 43.20 0.0M
2023-11-27 41.00 43.85 40.40 43.85 0.0M
2023-11-24 41.80 41.80 40.50 41.20 0.0M
2023-11-23 40.30 41.80 40.00 41.80 0.0M
2023-11-22 42.00 42.00 40.40 41.80 0.0M
2023-11-21 42.45 43.00 41.05 42.00 0.0M
2023-11-20 41.50 42.80 41.40 42.50 0.0M
2023-11-17 42.60 42.60 41.00 42.55 0.0M
2023-11-16 45.25 45.25 42.40 42.70 0.0M
2023-11-15 45.00 46.40 42.10 45.25 0.0M
2023-11-14 46.30 46.30 43.05 45.00 0.0M
2023-11-13 49.95 50.00 46.50 47.30 0.0M
2023-11-10 52.00 52.00 46.25 49.95 0.0M
2023-11-09 49.40 53.30 49.40 51.70 0.0M
2023-11-08 48.50 49.70 48.00 49.70 0.0M
2023-11-07 47.70 49.50 46.95 49.50 0.0M
2023-11-06 48.40 48.40 47.70 47.70 0.0M
2023-11-03 47.60 47.80 47.50 47.80 0.0M
2023-11-02 47.70 48.45 47.20 47.50 0.0M
2023-11-01 47.65 49.00 47.05 47.05 0.0M
2023-10-31 47.65 49.00 47.65 47.65 0.0M
2023-10-30 49.00 49.85 47.35 47.35 0.0M
2023-10-27 47.90 49.00 45.50 49.00 0.0M
2023-10-26 47.45 49.50 46.05 48.00 0.0M
2023-10-25 49.85 49.90 47.45 49.90 0.0M
2023-10-24 47.65 49.80 47.65 49.05 0.0M
2023-10-23 51.50 52.00 49.40 49.95 0.0M
2023-10-20 48.15 51.80 47.00 51.50 0.0M
2023-10-19 47.50 48.00 47.00 48.00 0.0M
2023-10-18 47.75 48.75 47.50 47.50 0.0M
2023-10-17 48.90 48.95 47.35 47.35 0.0M
2023-10-16 48.55 49.00 47.05 49.00 0.0M
2023-10-13 51.40 51.40 47.85 48.60 0.0M
2023-10-12 51.70 51.90 48.80 50.00 0.0M
2023-10-11 47.25 50.00 47.25 49.75 0.0M
2023-10-10 47.60 47.60 46.80 47.25 0.0M
2023-10-09 47.00 47.05 47.00 47.05 0.0M
2023-10-06 47.75 47.75 46.95 47.20 0.0M
2023-10-05 47.05 47.75 47.00 47.75 0.0M
2023-10-04 47.20 47.20 46.95 47.05 0.0M
2023-10-03 47.45 47.50 47.35 47.40 0.0M
2023-10-02 48.50 48.50 47.05 47.55 0.0M
2023-09-29 48.45 48.55 47.50 48.50 0.0M
2023-09-28 47.10 48.50 46.95 48.50 0.0M
2023-09-27 46.95 47.55 46.50 47.10 0.0M
2023-09-26 49.25 49.25 47.10 48.00 0.0M
2023-09-25 50.80 50.80 48.20 49.45 0.0M
2023-09-22 48.50 50.80 48.50 50.80 0.0M
2023-09-21 47.25 50.00 47.20 48.50 0.0M
2023-09-20 50.00 50.00 47.20 48.50 0.0M
2023-09-19 49.00 49.95 47.70 48.55 0.0M
2023-09-18 48.75 49.00 47.70 49.00 0.0M
2023-09-15 49.70 49.70 48.65 48.75 0.0M
2023-09-14 50.00 50.00 48.25 49.70 0.0M
2023-09-13 49.50 50.00 48.10 49.15 0.0M
2023-09-12 49.50 49.50 48.00 49.50 0.0M
2023-09-11 50.10 50.10 48.00 49.50 0.0M
2023-09-08 50.00 50.50 49.30 50.10 0.0M
2023-09-07 51.70 51.70 49.85 50.00 0.0M
2023-09-06 49.45 51.70 49.45 51.70 0.0M
2023-09-05 50.90 51.00 49.45 49.45 0.0M
2023-09-04 52.00 52.00 49.30 51.20 0.0M
2023-09-01 51.00 52.00 50.40 52.00 0.0M
2023-08-31 53.00 53.00 50.20 52.00 0.0M
2023-08-30 50.40 52.90 50.10 51.30 0.0M
2023-08-29 52.80 52.80 50.50 50.50 0.0M
2023-08-28 48.00 52.90 47.55 52.90 0.0M
2023-08-25 49.60 52.00 48.00 50.00 0.0M
2023-08-24 50.80 50.80 49.00 49.75 0.0M
2023-08-23 50.70 50.90 49.40 49.40 0.0M
2023-08-22 53.00 54.00 50.40 50.90 0.0M
2023-08-21 52.60 54.00 52.00 53.00 0.0M
2023-08-18 54.00 54.00 51.60 52.60 0.0M
2023-08-17 47.00 49.85 46.70 48.95 0.0M
2023-08-16 48.85 48.85 47.70 47.70 0.0M
2023-08-15 45.50 49.45 45.45 47.50 0.0M
2023-08-14 47.15 49.15 46.65 46.65 0.0M
2023-08-11 47.85 48.05 46.35 47.15 0.0M
2023-08-10 47.10 47.50 46.50 47.25 0.0M
2023-08-09 47.30 47.95 47.15 47.20 0.0M
2023-08-08 47.95 47.95 47.10 47.30 0.0M
2023-08-07 49.70 49.70 47.05 47.95 0.0M
2023-08-04 48.25 48.25 47.20 47.90 0.0M
2023-08-03 49.35 49.35 47.05 47.60 0.0M
2023-08-02 47.80 49.35 47.05 49.35 0.0M
2023-08-01 48.60 50.80 47.70 48.00 0.0M
2023-07-31 47.10 51.00 47.05 48.60 0.0M
2023-07-28 47.65 47.65 46.80 47.10 0.0M
2023-07-27 46.60 47.55 46.45 47.00 0.0M
2023-07-26 46.45 47.70 46.35 47.45 0.0M
2023-07-25 47.90 47.90 46.35 47.85 0.0M
2023-07-24 49.00 49.00 47.70 47.95 0.0M
2023-07-21 46.90 48.05 46.40 48.00 0.0M
2023-07-20 49.95 49.95 45.15 46.90 0.0M
2023-07-19 46.50 50.90 45.95 48.05 0.0M
2023-07-18 47.30 47.75 43.50 46.50 0.0M
2023-07-17 50.20 50.20 47.25 47.25 0.0M
2023-07-14 50.10 50.30 49.50 50.20 0.0M
2023-07-13 50.80 51.30 49.50 50.10 0.0M
2023-07-12 49.60 51.00 49.50 49.50 0.0M
2023-07-11 50.40 51.90 47.95 51.40 0.0M
2023-07-10 52.50 52.50 50.50 51.90 0.0M
2023-07-07 49.80 52.70 49.60 52.50 0.0M
2023-07-06 49.90 50.60 48.95 49.85 0.0M
2023-07-05 52.40 52.40 49.90 51.20 0.0M
2023-07-04 51.90 51.90 49.95 51.50 0.0M
2023-07-03 50.80 52.50 49.75 51.70 0.0M
2023-06-30 52.50 52.50 50.30 50.80 0.0M
2023-06-29 52.70 53.60 52.50 52.50 0.0M
2023-06-28 52.60 52.70 50.70 52.20 0.0M
2023-06-27 52.00 53.90 51.30 53.90 0.0M
2023-06-26 50.20 53.00 48.55 52.00 0.0M
2023-06-22 52.00 52.90 49.90 51.00 0.0M
2023-06-21 51.30 53.20 49.90 51.00 0.0M
2023-06-20 52.90 52.90 50.40 51.30 0.0M
2023-06-19 53.30 53.30 50.70 52.90 0.0M
2023-06-16 52.00 55.00 48.55 53.10 0.0M
2023-06-15 51.90 53.00 51.40 53.00 0.0M
2023-06-14 48.80 52.00 48.30 51.70 0.0M
2023-06-13 48.30 48.80 48.25 48.80 0.0M
2023-06-12 48.70 48.70 47.25 48.60 0.0M
2023-06-09 48.70 49.00 48.70 48.70 0.0M
2023-06-08 49.35 51.50 48.70 48.70 0.0M
2023-06-07 48.80 51.50 48.70 49.35 0.0M
2023-06-05 50.50 50.50 47.10 48.80 0.0M
2023-06-02 49.90 51.80 46.40 50.50 0.0M
2023-06-01 49.65 51.00 48.00 49.90 0.0M
2023-05-31 48.00 52.10 47.95 49.70 0.0M
2023-05-30 52.80 53.90 50.70 52.10 0.0M
2023-05-29 53.40 53.50 52.70 53.00 0.0M
2023-05-26 52.80 53.80 52.80 53.80 0.0M
2023-05-25 53.00 54.00 52.70 53.20 0.0M
2023-05-24 56.10 56.10 53.10 55.80 0.0M
2023-05-23 52.70 56.70 52.70 56.10 0.0M
2023-05-22 55.00 55.00 51.50 52.70 0.0M
2023-05-19 57.00 57.00 54.20 54.90 0.0M
2023-05-17 59.70 59.80 57.00 57.00 0.0M
2023-05-16 57.50 61.80 57.50 57.80 0.0M
2023-05-15 53.70 57.20 53.70 56.00 0.0M
2023-05-12 54.00 56.90 53.60 53.60 0.0M
2023-05-11 53.90 54.00 51.30 53.80 0.0M
2023-05-10 52.00 52.10 50.70 52.00 0.0M
2023-05-09 54.00 54.00 51.40 52.00 0.0M
2023-05-08 61.90 64.00 52.70 54.50 0.0M
2023-05-05 61.80 62.00 61.10 62.00 0.0M
2023-05-04 61.20 62.00 60.60 61.90 0.0M
2023-05-03 60.10 61.50 60.10 61.20 0.0M
2023-05-02 60.50 61.20 57.20 60.10 0.0M
2023-04-28 60.90 60.90 53.60 60.50 0.0M
2023-04-27 60.00 60.90 56.10 60.20 0.0M
2023-04-26 59.00 59.10 58.00 59.10 0.0M
2023-04-25 59.00 59.90 58.00 59.00 0.0M
2023-04-24 59.00 60.80 57.00 59.00 0.0M
2023-04-21 57.80 59.10 56.00 59.00 0.0M
2023-04-20 59.80 60.80 57.50 58.30 0.0M
2023-04-19 59.00 59.90 58.90 59.80 0.0M
2023-04-18 57.60 57.90 57.00 57.90 0.0M
2023-04-17 55.00 57.60 55.00 57.60 0.0M
2023-04-14 55.90 58.00 55.90 57.60 0.0M
2023-04-13 56.10 57.00 55.90 55.90 0.0M
2023-04-12 57.50 58.40 56.70 57.50 0.0M
2023-04-11 57.00 60.10 56.00 57.50 0.0M
2023-04-06 55.00 57.00 53.70 57.00 0.0M
2023-04-05 55.90 55.90 54.10 55.00 0.0M
2023-04-04 53.10 56.30 53.10 55.90 0.0M
2023-04-03 55.50 57.40 54.40 56.70 0.0M
2023-03-31 55.00 55.50 53.20 55.50 0.0M
2023-03-30 53.00 55.00 53.00 54.30 0.0M
2023-03-29 53.40 54.10 52.20 53.00 0.0M
2023-03-28 54.00 54.10 53.40 53.50 0.0M
2023-03-27 54.30 54.60 52.70 54.10 0.0M
2023-03-24 54.90 55.00 53.00 54.80 0.0M
2023-03-23 54.80 54.90 52.50 54.90 0.0M
2023-03-22 54.50 54.80 52.50 54.80 0.0M
2023-03-21 54.10 55.30 52.40 54.50 0.0M
2023-03-20 52.90 56.00 52.40 54.10 0.0M
2023-03-17 53.30 53.30 52.50 53.30 0.0M
2023-03-16 55.70 55.70 53.00 53.30 0.0M
2023-03-15 57.80 57.80 55.00 55.70 0.0M
2023-03-14 53.70 59.00 52.30 57.90 0.0M
2023-03-13 54.90 54.90 52.60 53.30 0.0M
2023-03-10 54.70 55.00 54.40 55.00 0.0M
2023-03-09 56.50 56.60 54.40 55.00 0.0M
2023-03-08 56.40 56.50 55.40 56.50 0.0M
2023-03-07 57.50 57.90 55.60 56.40 0.0M
2023-03-06 58.00 58.00 56.40 58.00 0.0M
2023-03-03 57.70 58.90 56.10 58.70 0.0M
2023-03-02 57.20 58.70 56.10 58.30 0.0M
2023-03-01 55.60 60.00 55.60 57.20 0.0M
2023-02-28 56.80 57.80 55.30 56.70 0.0M
2023-02-27 55.30 58.00 55.30 56.80 0.0M
2023-02-24 55.50 55.70 54.30 55.30 0.0M
2023-02-23 55.00 55.70 54.20 55.50 0.0M
2023-02-22 55.20 55.70 53.90 55.00 0.0M
2023-02-21 55.00 55.90 53.60 55.10 0.0M
2023-02-20 54.20 56.70 54.00 55.00 0.0M
2023-02-17 53.30 54.90 51.60 54.20 0.0M
2023-02-16 49.00 53.70 49.00 53.40 0.0M
2023-02-15 46.50 46.80 46.15 46.60 0.0M
2023-02-14 45.75 45.75 45.00 45.00 0.0M
2023-02-13 44.60 45.95 42.85 45.50 0.0M
2023-02-10 44.00 44.60 43.70 44.60 0.0M
2023-02-09 46.00 46.40 44.00 44.00 0.0M
2023-02-08 44.65 45.40 44.40 45.40 0.0M
2023-02-07 44.25 46.70 44.25 44.65 0.0M
2023-02-06 45.55 46.10 44.20 44.25 0.0M
2023-02-03 46.30 46.30 44.60 45.50 0.0M
2023-02-02 45.05 46.60 44.95 46.30 0.0M
2023-02-01 44.30 46.55 44.30 45.05 0.0M
2023-01-31 45.00 45.00 44.10 44.10 0.0M
2023-01-30 44.60 46.00 44.60 45.00 0.0M
2023-01-27 45.10 46.80 44.50 44.60 0.0M
2023-01-26 44.45 45.70 43.85 45.10 0.0M
2023-01-25 43.75 45.45 43.70 44.45 0.0M
2023-01-24 44.00 44.95 43.35 43.75 0.0M
2023-01-23 44.20 45.00 43.50 44.00 0.0M
2023-01-20 43.55 44.45 43.10 44.20 0.0M
2023-01-19 44.35 44.45 43.55 43.55 0.0M
2023-01-18 43.90 44.35 43.20 44.35 0.0M
2023-01-17 44.50 44.50 43.90 44.35 0.0M
2023-01-16 44.95 44.95 43.95 44.50 0.0M
2023-01-13 44.00 44.75 42.95 44.55 0.0M
2023-01-12 44.05 44.85 43.85 44.80 0.0M
2023-01-11 45.00 45.00 44.05 44.85 0.0M
2023-01-10 44.50 45.50 43.35 45.00 0.0M
2023-01-09 45.75 45.75 43.30 44.50 0.0M
2023-01-05 42.80 44.50 42.80 43.65 0.0M
2023-01-04 43.35 45.00 42.55 43.75 0.0M
2023-01-03 44.60 45.50 43.05 43.35 0.0M
2023-01-02 46.00 46.00 42.05 44.60 0.0M