Norditek Group AB (publ) (NOTEK.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 11:11AM CEST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 12.00 | 12.00 | 10.00 | 10.00 | 10.00 | 10,779 |
| 31 May 2024 | 11.00 | 12.45 | 10.55 | 12.00 | 12.00 | 704 |
| 30 May 2024 | 11.00 | 11.00 | 10.40 | 10.60 | 10.60 | 2,316 |
| 29 May 2024 | 10.30 | 11.50 | 10.30 | 10.35 | 10.35 | 6,038 |
| 28 May 2024 | 10.90 | 12.00 | 10.90 | 12.00 | 12.00 | 4,616 |
| 27 May 2024 | 10.70 | 11.30 | 10.45 | 10.50 | 10.50 | 3,715 |
| 24 May 2024 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | 1,452 |
| 23 May 2024 | 9.80 | 10.25 | 9.80 | 10.10 | 10.10 | 1,340 |
| 22 May 2024 | 8.90 | 9.60 | 8.90 | 9.60 | 9.60 | 10,670 |
| 21 May 2024 | 8.90 | 9.00 | 8.80 | 8.90 | 8.90 | 3,724 |
| 20 May 2024 | 8.20 | 8.94 | 8.20 | 8.56 | 8.56 | 5,809 |
| 17 May 2024 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 811 |
| 16 May 2024 | 7.90 | 8.18 | 7.90 | 8.00 | 8.00 | 1,926 |
| 15 May 2024 | 8.36 | 8.36 | 8.02 | 8.28 | 8.28 | 485 |
| 14 May 2024 | 8.12 | 8.52 | 8.12 | 8.52 | 8.52 | 672 |
| 13 May 2024 | 7.90 | 8.40 | 7.80 | 7.80 | 7.80 | 3,778 |
| 10 May 2024 | 8.18 | 8.50 | 7.50 | 8.48 | 8.48 | 5,390 |
| 08 May 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 102 |
| 07 May 2024 | 8.26 | 8.50 | 8.10 | 8.50 | 8.50 | 3,152 |
| 06 May 2024 | 8.50 | 8.50 | 8.16 | 8.50 | 8.50 | 3,087 |
| 03 May 2024 | 8.80 | 8.80 | 8.34 | 8.50 | 8.50 | 5,143 |
| 02 May 2024 | 8.38 | 8.60 | 8.38 | 8.50 | 8.50 | 3,889 |
| 30 Apr 2024 | 8.48 | 8.50 | 8.48 | 8.50 | 8.50 | 2,205 |
| 29 Apr 2024 | 8.22 | 8.30 | 8.02 | 8.30 | 8.30 | 5,010 |
| 26 Apr 2024 | 8.50 | 8.50 | 8.02 | 8.22 | 8.22 | 1,284 |
| 25 Apr 2024 | 8.50 | 8.50 | 8.22 | 8.22 | 8.22 | 3,784 |
| 24 Apr 2024 | 8.98 | 8.98 | 8.46 | 8.46 | 8.46 | 961 |
| 23 Apr 2024 | 9.00 | 9.00 | 8.52 | 8.80 | 8.80 | 238 |
| 22 Apr 2024 | 8.50 | 9.20 | 8.50 | 9.00 | 9.00 | 513 |
| 19 Apr 2024 | 8.58 | 9.90 | 8.50 | 9.20 | 9.20 | 10,437 |
| 18 Apr 2024 | 7.88 | 8.50 | 7.42 | 8.50 | 8.50 | 22,159 |
| 17 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1,705 |
| 16 Apr 2024 | 8.38 | 8.60 | 7.20 | 7.88 | 7.88 | 102,722 |
| 15 Apr 2024 | 9.50 | 12.40 | 9.50 | 10.20 | 10.20 | 8,021 |
| 12 Apr 2024 | 9.40 | 9.62 | 9.40 | 9.62 | 9.62 | 494 |
| 11 Apr 2024 | 9.32 | 9.60 | 9.32 | 9.60 | 9.60 | 25 |
| 10 Apr 2024 | 9.50 | 9.82 | 9.32 | 9.82 | 9.82 | 155 |
| 09 Apr 2024 | 9.50 | 9.96 | 9.10 | 9.30 | 9.30 | 10,483 |
| 08 Apr 2024 | 10.00 | 10.20 | 9.44 | 9.50 | 9.50 | 695 |
| 05 Apr 2024 | 9.50 | 9.50 | 9.30 | 9.48 | 9.48 | 802 |
| 04 Apr 2024 | 9.50 | 9.58 | 9.50 | 9.58 | 9.58 | 1,636 |
| 03 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1,997 |
| 02 Apr 2024 | 10.35 | 10.35 | 9.50 | 9.50 | 9.50 | 6,616 |
| 28 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 27 Mar 2024 | 9.80 | 9.90 | 9.52 | 9.90 | 9.90 | 3,450 |
| 26 Mar 2024 | 9.76 | 9.76 | 9.66 | 9.66 | 9.66 | 1,177 |
| 25 Mar 2024 | 9.86 | 9.86 | 9.54 | 9.76 | 9.76 | 7,885 |
| 22 Mar 2024 | 10.00 | 10.10 | 9.52 | 10.10 | 10.10 | 163 |
| 21 Mar 2024 | 10.65 | 10.65 | 9.90 | 10.00 | 10.00 | 565 |
| 20 Mar 2024 | 10.80 | 10.80 | 9.62 | 10.75 | 10.75 | 252 |
| 19 Mar 2024 | 9.56 | 11.00 | 9.56 | 10.80 | 10.80 | 15,129 |
| 18 Mar 2024 | 9.26 | 9.58 | 9.24 | 9.58 | 9.58 | 2,651 |
| 15 Mar 2024 | 9.24 | 9.76 | 9.24 | 9.34 | 9.34 | 5,490 |
| 14 Mar 2024 | 9.02 | 9.24 | 9.02 | 9.24 | 9.24 | 4,551 |
| 13 Mar 2024 | 9.48 | 9.50 | 9.20 | 9.20 | 9.20 | 7,994 |
| 12 Mar 2024 | 9.24 | 9.84 | 9.24 | 9.84 | 9.84 | 2,152 |
| 11 Mar 2024 | 9.22 | 9.84 | 9.22 | 9.34 | 9.34 | 1,530 |
| 08 Mar 2024 | 9.90 | 9.90 | 9.22 | 9.22 | 9.22 | 708 |
| 07 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| 06 Mar 2024 | 9.42 | 9.60 | 9.20 | 9.60 | 9.60 | 1,840 |
| 05 Mar 2024 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | 3,452 |
| 04 Mar 2024 | 9.72 | 10.00 | 9.22 | 9.52 | 9.52 | 920 |
| 01 Mar 2024 | 9.34 | 9.72 | 9.24 | 9.72 | 9.72 | 806 |
| 29 Feb 2024 | 9.28 | 9.70 | 9.28 | 9.70 | 9.70 | 70 |
| 28 Feb 2024 | 9.38 | 10.05 | 9.38 | 9.60 | 9.60 | 1,719 |
| 27 Feb 2024 | 9.72 | 9.72 | 9.38 | 9.38 | 9.38 | 1,893 |
| 26 Feb 2024 | 9.38 | 9.48 | 9.02 | 9.36 | 9.36 | 5,682 |
| 23 Feb 2024 | 9.70 | 9.74 | 9.24 | 9.40 | 9.40 | 2,173 |
| 22 Feb 2024 | 9.22 | 12.40 | 9.22 | 9.70 | 9.70 | 3,204 |
| 21 Feb 2024 | 9.22 | 9.22 | 8.62 | 9.08 | 9.08 | 9,749 |
| 20 Feb 2024 | 9.50 | 9.62 | 9.12 | 9.52 | 9.52 | 5,669 |
| 19 Feb 2024 | 10.20 | 10.90 | 9.70 | 9.70 | 9.70 | 6,535 |
| 16 Feb 2024 | 10.00 | 10.20 | 9.60 | 10.20 | 10.20 | 2,249 |
| 15 Feb 2024 | 10.00 | 10.45 | 9.98 | 10.45 | 10.45 | 2,046 |
| 14 Feb 2024 | 10.20 | 10.45 | 10.05 | 10.45 | 10.45 | 966 |
| 13 Feb 2024 | 10.85 | 10.85 | 10.15 | 10.35 | 10.35 | 2,839 |
| 12 Feb 2024 | 11.90 | 11.90 | 10.50 | 10.50 | 10.50 | 1,891 |
| 09 Feb 2024 | 12.00 | 12.00 | 10.90 | 10.90 | 10.90 | 3,758 |
| 08 Feb 2024 | 10.90 | 11.20 | 10.90 | 11.20 | 11.20 | 905 |
| 07 Feb 2024 | 11.00 | 11.25 | 11.00 | 11.25 | 11.25 | 2,269 |
| 06 Feb 2024 | 11.95 | 11.95 | 10.95 | 10.95 | 10.95 | 81 |
| 05 Feb 2024 | 10.75 | 11.30 | 10.40 | 11.30 | 11.30 | 5,021 |
| 02 Feb 2024 | 11.00 | 11.05 | 10.75 | 10.75 | 10.75 | 10,936 |
| 01 Feb 2024 | 11.40 | 11.70 | 10.55 | 11.45 | 11.45 | 7,063 |
| 31 Jan 2024 | 11.75 | 11.75 | 11.25 | 11.40 | 11.40 | 1,162 |
| 30 Jan 2024 | 11.85 | 11.85 | 11.00 | 11.75 | 11.75 | 5,061 |
| 29 Jan 2024 | 12.10 | 12.10 | 11.55 | 11.85 | 11.85 | 1,536 |
| 26 Jan 2024 | 11.90 | 12.10 | 11.17 | 12.10 | 12.10 | 233,788 |
| 25 Jan 2024 | 12.55 | 12.55 | 11.55 | 11.90 | 11.90 | 6,556 |
| 24 Jan 2024 | 13.10 | 13.10 | 12.00 | 12.50 | 12.50 | 9,087 |
| 23 Jan 2024 | 13.25 | 14.00 | 12.55 | 13.00 | 13.00 | 11,656 |
| 22 Jan 2024 | 14.00 | 14.80 | 14.00 | 14.40 | 14.40 | 227,833 |
| 19 Jan 2024 | 13.55 | 14.80 | 13.55 | 14.75 | 14.75 | 3,311 |
| 18 Jan 2024 | 14.35 | 14.70 | 13.65 | 14.45 | 14.45 | 7,798 |
| 17 Jan 2024 | 14.00 | 14.00 | 13.20 | 13.95 | 13.95 | 839 |
| 16 Jan 2024 | 14.60 | 14.60 | 13.90 | 14.00 | 14.00 | 1,401 |
| 15 Jan 2024 | 13.55 | 14.65 | 13.55 | 14.55 | 14.55 | 1,922 |
| 12 Jan 2024 | 14.15 | 14.55 | 13.55 | 14.55 | 14.55 | 7,183 |
| 11 Jan 2024 | 13.70 | 14.15 | 13.70 | 14.15 | 14.15 | 592 |
| 10 Jan 2024 | 14.20 | 14.20 | 13.60 | 13.60 | 13.60 | 3,760 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.