Stockholm - Delayed Quote SEK
Novotek AB (NTEK-B.ST)
83.00
+0.20
+(0.24%)
At close: 5:29:49 PM GMT+2
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 27, 2025 | 83.00 | 83.00 | 82.00 | 83.00 | 83.00 | 3,947 |
| May 26, 2025 | 82.00 | 83.40 | 81.80 | 82.80 | 82.80 | 4,006 |
| May 23, 2025 | 80.80 | 83.60 | 80.80 | 81.80 | 81.80 | 4,167 |
| May 22, 2025 | 81.20 | 83.20 | 80.60 | 81.80 | 81.80 | 51,594 |
| May 21, 2025 | 81.40 | 81.40 | 80.20 | 81.00 | 81.00 | 964 |
| May 20, 2025 | 84.20 | 84.20 | 80.60 | 81.60 | 81.60 | 5,257 |
| May 19, 2025 | 83.60 | 84.20 | 82.60 | 84.20 | 84.20 | 3,660 |
| May 16, 2025 | 82.80 | 84.60 | 82.80 | 83.40 | 83.40 | 2,313 |
| May 15, 2025 | 84.00 | 84.00 | 81.20 | 82.60 | 82.60 | 1,730 |
| May 14, 2025 | 81.80 | 83.00 | 80.00 | 81.40 | 81.40 | 50,993 |
| May 13, 2025 | 80.40 | 82.40 | 80.00 | 80.00 | 80.00 | 2,461 |
| May 12, 2025 | 77.60 | 80.40 | 77.60 | 80.40 | 80.40 | 4,433 |
| May 9, 2025 | 77.20 | 78.60 | 76.00 | 78.40 | 78.40 | 5,721 |
| May 8, 2025 | 77.20 | 77.20 | 76.00 | 77.00 | 77.00 | 2,909 |
| May 7, 2025 | 80.00 | 80.00 | 77.00 | 77.40 | 77.40 | 4,366 |
| May 6, 2025 | 1.8 Dividend | |||||
| May 6, 2025 | 76.50 | 80.00 | 75.77 | 80.00 | 80.00 | 14,797 |
| May 5, 2025 | 82.10 | 83.99 | 72.00 | 76.80 | 75.00 | 41,907 |
| May 2, 2025 | 79.01 | 82.20 | 79.01 | 82.20 | 80.27 | 16,074 |
| Apr 30, 2025 | 76.72 | 78.14 | 76.06 | 78.00 | 76.17 | 3,126 |
| Apr 29, 2025 | 79.79 | 79.79 | 76.60 | 76.61 | 74.81 | 6,891 |
| Apr 28, 2025 | 77.00 | 79.90 | 76.41 | 79.79 | 77.92 | 10,849 |
| Apr 25, 2025 | 75.90 | 76.88 | 74.88 | 76.40 | 74.61 | 3,062 |
| Apr 24, 2025 | 74.99 | 74.99 | 71.84 | 74.90 | 73.14 | 7,035 |
| Apr 23, 2025 | 73.80 | 74.75 | 71.45 | 73.12 | 71.41 | 11,226 |
| Apr 22, 2025 | 75.05 | 75.98 | 73.55 | 73.80 | 72.07 | 3,163 |
| Apr 17, 2025 | 79.48 | 79.48 | 75.10 | 75.10 | 73.34 | 1,220 |
| Apr 16, 2025 | 75.09 | 75.40 | 74.49 | 75.39 | 73.62 | 1,130 |
| Apr 15, 2025 | 79.80 | 79.80 | 74.02 | 75.10 | 73.34 | 5,052 |
| Apr 14, 2025 | 73.60 | 76.51 | 73.60 | 76.46 | 74.67 | 3,163 |
| Apr 11, 2025 | 74.00 | 74.00 | 72.34 | 74.00 | 72.27 | 1,989 |
| Apr 10, 2025 | 73.01 | 74.96 | 72.68 | 73.89 | 72.16 | 4,482 |
| Apr 9, 2025 | 72.00 | 72.12 | 68.01 | 69.56 | 67.93 | 8,660 |
| Apr 8, 2025 | 70.00 | 72.99 | 70.00 | 72.43 | 70.73 | 2,198 |
| Apr 7, 2025 | 72.60 | 72.60 | 65.99 | 70.97 | 69.31 | 18,975 |
| Apr 4, 2025 | 74.20 | 74.80 | 72.60 | 73.20 | 71.48 | 7,054 |
| Apr 3, 2025 | 74.00 | 74.40 | 72.60 | 74.00 | 72.27 | 12,241 |
| Apr 2, 2025 | 75.20 | 76.80 | 73.60 | 73.80 | 72.07 | 14,141 |
| Apr 1, 2025 | 76.00 | 76.60 | 74.20 | 75.00 | 73.24 | 6,766 |
| Mar 31, 2025 | 77.80 | 77.80 | 75.40 | 76.20 | 74.41 | 6,710 |
| Mar 28, 2025 | 79.40 | 79.40 | 77.40 | 78.00 | 76.17 | 3,469 |
| Mar 27, 2025 | 78.00 | 79.60 | 78.00 | 79.40 | 77.54 | 2,755 |
| Mar 26, 2025 | 77.20 | 78.20 | 76.80 | 77.40 | 75.59 | 11,631 |
| Mar 25, 2025 | 77.20 | 77.40 | 76.20 | 77.40 | 75.59 | 5,226 |
| Mar 24, 2025 | 77.00 | 77.40 | 75.40 | 77.40 | 75.59 | 12,363 |
| Mar 21, 2025 | 77.00 | 77.20 | 76.20 | 77.00 | 75.20 | 4,355 |
| Mar 20, 2025 | 76.60 | 77.20 | 76.40 | 77.20 | 75.39 | 1,977 |
| Mar 19, 2025 | 76.20 | 77.20 | 76.20 | 77.20 | 75.39 | 1,456 |
| Mar 18, 2025 | 76.60 | 77.40 | 75.20 | 76.80 | 75.00 | 8,796 |
| Mar 17, 2025 | 77.00 | 77.00 | 76.00 | 76.40 | 74.61 | 2,621 |
| Mar 14, 2025 | 75.20 | 77.20 | 75.20 | 77.20 | 75.39 | 8,952 |
| Mar 13, 2025 | 76.00 | 76.20 | 75.20 | 75.60 | 73.83 | 19,959 |
| Mar 12, 2025 | 75.60 | 76.20 | 75.00 | 76.00 | 74.22 | 11,301 |
| Mar 11, 2025 | 76.40 | 77.00 | 75.00 | 75.80 | 74.02 | 11,932 |
| Mar 10, 2025 | 76.40 | 77.40 | 76.00 | 77.00 | 75.20 | 4,848 |
| Mar 7, 2025 | 77.00 | 77.00 | 75.40 | 77.00 | 75.20 | 7,139 |
| Mar 6, 2025 | 77.00 | 77.00 | 76.20 | 77.00 | 75.20 | 6,242 |
| Mar 5, 2025 | 76.60 | 78.20 | 76.60 | 77.00 | 75.20 | 3,609 |
| Mar 4, 2025 | 77.40 | 77.80 | 75.00 | 76.40 | 74.61 | 18,922 |
| Mar 3, 2025 | 79.20 | 79.20 | 76.00 | 78.40 | 76.56 | 17,431 |
| Feb 28, 2025 | 80.80 | 81.00 | 78.80 | 79.80 | 77.93 | 6,427 |
| Feb 27, 2025 | 80.80 | 82.20 | 80.80 | 81.00 | 79.10 | 3,581 |
| Feb 26, 2025 | 80.00 | 81.60 | 80.00 | 81.00 | 79.10 | 2,305 |
| Feb 25, 2025 | 80.00 | 80.20 | 78.00 | 79.80 | 77.93 | 6,135 |
| Feb 24, 2025 | 81.00 | 82.00 | 79.80 | 79.80 | 77.93 | 14,782 |
| Feb 21, 2025 | 79.60 | 82.40 | 79.60 | 82.00 | 80.08 | 15,056 |
| Feb 20, 2025 | 77.00 | 79.80 | 77.00 | 79.60 | 77.73 | 20,367 |
| Feb 19, 2025 | 77.00 | 77.20 | 76.40 | 77.00 | 75.20 | 5,694 |
| Feb 18, 2025 | 77.00 | 77.80 | 76.00 | 77.40 | 75.59 | 6,431 |
| Feb 17, 2025 | 78.00 | 78.60 | 76.20 | 77.80 | 75.98 | 11,222 |
| Feb 14, 2025 | 74.20 | 79.20 | 74.20 | 78.00 | 76.17 | 41,627 |
| Feb 13, 2025 | 71.20 | 72.60 | 71.00 | 72.60 | 70.90 | 18,139 |
| Feb 12, 2025 | 72.20 | 72.20 | 70.60 | 71.60 | 69.92 | 17,547 |
| Feb 11, 2025 | 72.00 | 72.40 | 71.00 | 72.40 | 70.70 | 13,832 |
| Feb 10, 2025 | 71.00 | 71.80 | 70.40 | 71.80 | 70.12 | 13,331 |
| Feb 7, 2025 | 70.40 | 71.20 | 70.20 | 70.80 | 69.14 | 6,948 |
| Feb 6, 2025 | 71.40 | 72.00 | 70.40 | 70.60 | 68.95 | 5,370 |
| Feb 5, 2025 | 71.60 | 72.00 | 70.60 | 70.60 | 68.95 | 5,903 |
| Feb 4, 2025 | 72.40 | 72.60 | 70.60 | 71.60 | 69.92 | 23,820 |
| Feb 3, 2025 | 70.00 | 73.00 | 69.00 | 72.40 | 70.70 | 54,204 |
| Jan 31, 2025 | 74.40 | 74.40 | 69.60 | 70.00 | 68.36 | 8,410 |
| Jan 30, 2025 | 68.40 | 69.60 | 68.20 | 69.60 | 67.97 | 7,058 |
| Jan 29, 2025 | 68.60 | 69.00 | 68.00 | 69.00 | 67.38 | 7,148 |
| Jan 28, 2025 | 69.00 | 69.60 | 68.40 | 69.00 | 67.38 | 12,127 |
| Jan 27, 2025 | 71.80 | 71.80 | 68.60 | 69.80 | 68.16 | 22,426 |
| Jan 24, 2025 | 69.40 | 70.80 | 68.20 | 70.80 | 69.14 | 30,761 |
| Jan 23, 2025 | 68.80 | 69.00 | 68.00 | 69.00 | 67.38 | 3,245 |
| Jan 22, 2025 | 68.00 | 70.40 | 67.80 | 68.80 | 67.19 | 16,557 |
| Jan 21, 2025 | 69.00 | 69.80 | 68.00 | 68.20 | 66.60 | 11,816 |
| Jan 20, 2025 | 68.00 | 71.00 | 68.00 | 68.60 | 66.99 | 18,473 |
| Jan 17, 2025 | 67.60 | 68.40 | 67.40 | 67.80 | 66.21 | 16,238 |
| Jan 16, 2025 | 68.60 | 69.60 | 67.00 | 68.40 | 66.80 | 12,220 |
| Jan 15, 2025 | 70.40 | 70.80 | 67.20 | 69.00 | 67.38 | 57,249 |
| Jan 14, 2025 | 71.00 | 71.80 | 70.40 | 70.60 | 68.95 | 7,908 |
| Jan 13, 2025 | 72.60 | 72.60 | 70.40 | 71.20 | 69.53 | 24,094 |
| Jan 10, 2025 | 74.40 | 75.60 | 73.00 | 74.60 | 72.85 | 7,754 |
| Jan 9, 2025 | 75.20 | 76.40 | 74.00 | 75.20 | 73.44 | 5,250 |
| Jan 8, 2025 | 75.60 | 75.60 | 74.40 | 75.20 | 73.44 | 8,687 |
| Jan 7, 2025 | 75.00 | 77.80 | 75.00 | 76.20 | 74.41 | 11,522 |
| Jan 3, 2025 | 74.20 | 75.60 | 74.20 | 75.00 | 73.24 | 11,337 |
| Jan 2, 2025 | 74.00 | 75.60 | 73.40 | 74.20 | 72.46 | 17,321 |
| Dec 30, 2024 | 73.00 | 74.00 | 72.20 | 73.40 | 71.68 | 9,715 |
| Dec 27, 2024 | 71.80 | 72.40 | 70.40 | 72.20 | 70.51 | 8,032 |
| Dec 23, 2024 | 72.80 | 72.80 | 71.40 | 71.80 | 70.12 | 6,889 |
| Dec 20, 2024 | 72.60 | 72.80 | 71.60 | 72.80 | 71.09 | 6,476 |
| Dec 19, 2024 | 72.60 | 72.60 | 71.00 | 72.00 | 70.31 | 9,200 |
| Dec 18, 2024 | 72.40 | 73.40 | 72.00 | 72.60 | 70.90 | 3,289 |
| Dec 17, 2024 | 71.60 | 73.80 | 71.00 | 73.00 | 71.29 | 10,251 |
| Dec 16, 2024 | 69.60 | 72.20 | 69.60 | 71.60 | 69.92 | 43,782 |
| Dec 13, 2024 | 67.80 | 68.60 | 67.20 | 68.60 | 66.99 | 15,027 |
| Dec 12, 2024 | 67.80 | 67.80 | 66.60 | 67.40 | 65.82 | 5,795 |
| Dec 11, 2024 | 67.40 | 67.40 | 66.60 | 67.20 | 65.63 | 1,313 |
| Dec 10, 2024 | 67.60 | 67.60 | 66.80 | 67.40 | 65.82 | 1,702 |
| Dec 9, 2024 | 67.40 | 68.00 | 66.40 | 67.20 | 65.63 | 3,648 |
| Dec 6, 2024 | 67.60 | 67.60 | 66.40 | 67.60 | 66.02 | 18,390 |
| Dec 5, 2024 | 67.00 | 67.80 | 66.20 | 67.80 | 66.21 | 5,256 |
| Dec 4, 2024 | 66.00 | 68.80 | 65.60 | 67.00 | 65.43 | 4,113 |
| Dec 3, 2024 | 65.80 | 66.80 | 65.80 | 66.00 | 64.45 | 7,669 |
| Dec 2, 2024 | 65.80 | 66.60 | 65.80 | 66.00 | 64.45 | 7,775 |
| Nov 29, 2024 | 66.80 | 66.80 | 65.00 | 65.80 | 64.26 | 5,508 |
| Nov 28, 2024 | 66.00 | 67.40 | 65.60 | 67.00 | 65.43 | 3,702 |
| Nov 27, 2024 | 66.80 | 67.00 | 65.60 | 66.00 | 64.45 | 6,098 |
| Nov 26, 2024 | 66.20 | 67.40 | 66.20 | 66.60 | 65.04 | 1,400 |
| Nov 25, 2024 | 67.00 | 67.00 | 66.00 | 67.00 | 65.43 | 5,301 |
| Nov 22, 2024 | 66.80 | 67.00 | 66.00 | 67.00 | 65.43 | 3,385 |
| Nov 21, 2024 | 66.40 | 66.80 | 66.00 | 66.60 | 65.04 | 1,035 |
| Nov 20, 2024 | 66.60 | 67.00 | 66.00 | 66.40 | 64.84 | 4,579 |
| Nov 19, 2024 | 67.00 | 67.80 | 66.00 | 66.60 | 65.04 | 3,790 |
| Nov 18, 2024 | 67.40 | 68.00 | 66.60 | 67.00 | 65.43 | 3,339 |
| Nov 15, 2024 | 67.60 | 67.60 | 66.60 | 67.40 | 65.82 | 4,107 |
| Nov 14, 2024 | 67.80 | 68.20 | 66.60 | 67.20 | 65.63 | 3,494 |
| Nov 13, 2024 | 67.80 | 68.00 | 67.00 | 67.80 | 66.21 | 2,339 |
| Nov 12, 2024 | 68.40 | 68.60 | 67.00 | 68.00 | 66.41 | 3,081 |
| Nov 11, 2024 | 65.40 | 69.60 | 65.40 | 68.40 | 66.80 | 10,680 |
| Nov 8, 2024 | 63.20 | 66.20 | 63.20 | 65.40 | 63.87 | 31,183 |
| Nov 7, 2024 | 57.20 | 68.40 | 55.00 | 64.00 | 62.50 | 29,878 |
| Nov 6, 2024 | 61.00 | 62.00 | 55.60 | 58.00 | 56.64 | 19,237 |
| Nov 5, 2024 | 60.00 | 61.40 | 59.60 | 61.00 | 59.57 | 6,489 |
| Nov 4, 2024 | 60.80 | 61.60 | 59.00 | 60.00 | 58.59 | 4,453 |
| Nov 1, 2024 | 61.00 | 61.00 | 58.60 | 61.00 | 59.57 | 2,561 |
| Oct 31, 2024 | 58.80 | 61.20 | 58.60 | 61.00 | 59.57 | 4,151 |
| Oct 30, 2024 | 57.00 | 59.20 | 57.00 | 59.00 | 57.62 | 5,900 |
| Oct 29, 2024 | 55.80 | 56.40 | 54.40 | 56.40 | 55.08 | 2,774 |
| Oct 28, 2024 | 54.20 | 55.80 | 54.20 | 55.80 | 54.49 | 4,196 |
| Oct 25, 2024 | 56.00 | 57.40 | 55.60 | 55.80 | 54.49 | 6,737 |
| Oct 24, 2024 | 56.20 | 56.40 | 56.00 | 56.00 | 54.69 | 1,924 |
| Oct 23, 2024 | 56.40 | 57.20 | 55.80 | 56.20 | 54.88 | 3,483 |
| Oct 22, 2024 | 56.00 | 56.80 | 55.60 | 56.40 | 55.08 | 1,998 |
| Oct 21, 2024 | 56.80 | 56.80 | 56.00 | 56.20 | 54.88 | 2,721 |
| Oct 18, 2024 | 57.00 | 57.40 | 56.00 | 56.80 | 55.47 | 2,354 |
| Oct 17, 2024 | 56.20 | 57.20 | 56.00 | 57.00 | 55.66 | 2,608 |
| Oct 16, 2024 | 57.20 | 57.80 | 56.60 | 56.60 | 55.27 | 4,468 |
| Oct 15, 2024 | 56.20 | 57.20 | 56.00 | 57.20 | 55.86 | 8,448 |
| Oct 14, 2024 | 58.20 | 58.60 | 56.00 | 56.20 | 54.88 | 16,183 |
| Oct 11, 2024 | 58.00 | 58.60 | 56.80 | 58.40 | 57.03 | 2,599 |
| Oct 10, 2024 | 56.20 | 58.20 | 56.20 | 58.00 | 56.64 | 7,159 |
| Oct 9, 2024 | 58.40 | 58.40 | 56.60 | 57.40 | 56.05 | 4,185 |
| Oct 8, 2024 | 57.80 | 59.20 | 56.80 | 58.60 | 57.23 | 5,850 |
| Oct 7, 2024 | 57.20 | 58.00 | 56.40 | 57.80 | 56.45 | 11,891 |
| Oct 4, 2024 | 57.60 | 58.00 | 57.20 | 57.20 | 55.86 | 5,110 |
| Oct 3, 2024 | 57.20 | 57.80 | 56.60 | 57.60 | 56.25 | 863 |
| Oct 2, 2024 | 57.60 | 57.60 | 56.00 | 57.20 | 55.86 | 4,923 |
| Oct 1, 2024 | 57.20 | 58.00 | 56.40 | 57.60 | 56.25 | 13,211 |
| Sep 30, 2024 | 58.40 | 58.40 | 56.80 | 57.20 | 55.86 | 13,592 |
| Sep 27, 2024 | 57.80 | 58.20 | 57.00 | 58.00 | 56.64 | 18,221 |
| Sep 26, 2024 | 59.60 | 59.60 | 57.60 | 58.60 | 57.23 | 13,932 |
| Sep 25, 2024 | 58.20 | 59.00 | 56.40 | 58.40 | 57.03 | 10,433 |
| Sep 24, 2024 | 58.60 | 58.60 | 56.00 | 58.20 | 56.84 | 15,310 |
| Sep 23, 2024 | 59.00 | 59.40 | 57.60 | 58.60 | 57.23 | 13,343 |
| Sep 20, 2024 | 59.00 | 59.80 | 58.60 | 59.00 | 57.62 | 7,087 |
| Sep 19, 2024 | 59.80 | 60.40 | 58.60 | 59.00 | 57.62 | 5,923 |
| Sep 18, 2024 | 60.60 | 60.60 | 59.60 | 59.80 | 58.40 | 14,846 |
| Sep 17, 2024 | 61.40 | 61.40 | 60.60 | 61.40 | 59.96 | 2,463 |
| Sep 16, 2024 | 61.40 | 62.00 | 60.60 | 61.40 | 59.96 | 6,836 |
| Sep 13, 2024 | 60.60 | 61.60 | 60.60 | 61.40 | 59.96 | 4,924 |
| Sep 12, 2024 | 61.00 | 61.80 | 60.40 | 60.60 | 59.18 | 4,828 |
| Sep 11, 2024 | 60.60 | 62.80 | 60.60 | 61.00 | 59.57 | 2,890 |
| Sep 10, 2024 | 62.00 | 63.20 | 60.20 | 60.40 | 58.98 | 14,550 |
| Sep 9, 2024 | 62.40 | 63.40 | 61.20 | 62.00 | 60.55 | 6,299 |
| Sep 6, 2024 | 62.40 | 64.20 | 61.00 | 62.60 | 61.13 | 4,235 |
| Sep 5, 2024 | 61.40 | 64.40 | 61.40 | 64.00 | 62.50 | 1,872 |
| Sep 4, 2024 | 63.60 | 64.40 | 60.80 | 62.20 | 60.74 | 4,946 |
| Sep 3, 2024 | 65.60 | 65.60 | 62.60 | 63.60 | 62.11 | 7,483 |
| Sep 2, 2024 | 60.00 | 65.00 | 60.00 | 64.80 | 63.28 | 14,524 |
| Aug 30, 2024 | 60.40 | 60.80 | 58.20 | 60.00 | 58.59 | 16,763 |
| Aug 29, 2024 | 63.00 | 63.00 | 60.00 | 60.40 | 58.98 | 22,998 |
| Aug 28, 2024 | 64.80 | 64.80 | 62.00 | 63.00 | 61.52 | 10,070 |
| Aug 27, 2024 | 65.00 | 65.20 | 63.80 | 64.80 | 63.28 | 5,524 |
| Aug 26, 2024 | 64.80 | 66.60 | 64.20 | 65.00 | 63.48 | 6,902 |
| Aug 23, 2024 | 66.80 | 67.80 | 64.20 | 64.80 | 63.28 | 17,973 |
| Aug 22, 2024 | 67.00 | 67.60 | 65.20 | 66.00 | 64.45 | 10,304 |
| Aug 21, 2024 | 67.40 | 68.00 | 66.40 | 66.40 | 64.84 | 3,794 |
| Aug 20, 2024 | 68.00 | 69.00 | 66.40 | 67.40 | 65.82 | 9,696 |
| Aug 19, 2024 | 67.20 | 68.80 | 66.60 | 68.00 | 66.41 | 17,271 |
| Aug 16, 2024 | 70.40 | 70.40 | 66.00 | 67.00 | 65.43 | 44,081 |
| Aug 15, 2024 | 73.00 | 74.00 | 72.80 | 72.80 | 71.09 | 31,053 |
| Aug 14, 2024 | 72.20 | 73.80 | 69.80 | 72.80 | 71.09 | 37,959 |
| Aug 13, 2024 | 66.00 | 71.80 | 66.00 | 70.00 | 68.36 | 47,548 |
| Aug 12, 2024 | 66.00 | 66.20 | 64.00 | 65.40 | 63.87 | 4,899 |
| Aug 9, 2024 | 64.40 | 66.20 | 64.40 | 66.00 | 64.45 | 1,301 |
| Aug 8, 2024 | 65.80 | 65.80 | 64.00 | 64.40 | 62.89 | 2,390 |
| Aug 7, 2024 | 65.20 | 66.80 | 65.00 | 65.80 | 64.26 | 1,807 |
| Aug 6, 2024 | 61.20 | 67.40 | 61.20 | 65.20 | 63.67 | 2,406 |
| Aug 5, 2024 | 64.00 | 67.40 | 58.40 | 63.60 | 62.11 | 22,455 |
| Aug 2, 2024 | 66.80 | 66.80 | 64.20 | 66.00 | 64.45 | 4,029 |
| Aug 1, 2024 | 64.20 | 72.00 | 64.20 | 67.00 | 65.43 | 11,787 |
| Jul 31, 2024 | 65.00 | 65.00 | 64.00 | 64.00 | 62.50 | 2,536 |
| Jul 30, 2024 | 64.60 | 65.60 | 64.60 | 65.60 | 64.06 | 5,360 |
| Jul 29, 2024 | 66.40 | 66.40 | 65.00 | 65.80 | 64.26 | 1,412 |
| Jul 26, 2024 | 66.00 | 66.40 | 64.60 | 65.60 | 64.06 | 999 |
| Jul 25, 2024 | 65.80 | 66.00 | 64.40 | 64.40 | 62.89 | 550 |
| Jul 24, 2024 | 65.20 | 65.20 | 64.00 | 64.40 | 62.89 | 9,932 |
| Jul 23, 2024 | 66.00 | 66.40 | 64.80 | 66.00 | 64.45 | 2,764 |
| Jul 22, 2024 | 66.00 | 66.00 | 64.60 | 65.80 | 64.26 | 2,944 |
| Jul 19, 2024 | 65.80 | 66.60 | 65.40 | 66.20 | 64.65 | 974 |
| Jul 18, 2024 | 65.80 | 66.60 | 65.60 | 66.60 | 65.04 | 1,964 |
| Jul 17, 2024 | 66.80 | 67.00 | 66.00 | 66.60 | 65.04 | 1,398 |
| Jul 16, 2024 | 67.00 | 67.00 | 66.00 | 67.00 | 65.43 | 1,733 |
| Jul 15, 2024 | 66.00 | 67.00 | 65.80 | 67.00 | 65.43 | 3,143 |
| Jul 12, 2024 | 66.80 | 67.00 | 65.80 | 66.00 | 64.45 | 2,280 |
| Jul 11, 2024 | 65.60 | 66.80 | 65.60 | 66.80 | 65.23 | 697 |
| Jul 10, 2024 | 66.60 | 67.00 | 66.60 | 66.60 | 65.04 | 444 |
| Jul 9, 2024 | 66.80 | 67.00 | 66.20 | 66.20 | 64.65 | 5,256 |
| Jul 8, 2024 | 65.80 | 66.80 | 65.20 | 66.80 | 65.23 | 2,856 |
| Jul 5, 2024 | 66.20 | 66.20 | 65.20 | 66.00 | 64.45 | 456 |
| Jul 4, 2024 | 68.60 | 69.20 | 65.20 | 66.40 | 64.84 | 12,194 |
| Jul 3, 2024 | 66.00 | 68.20 | 65.40 | 68.20 | 66.60 | 1,934 |
| Jul 2, 2024 | 66.00 | 66.40 | 65.20 | 66.00 | 64.45 | 3,324 |
| Jul 1, 2024 | 66.80 | 68.20 | 65.20 | 67.40 | 65.82 | 3,297 |
| Jun 28, 2024 | 65.00 | 68.60 | 65.00 | 67.00 | 65.43 | 2,466 |
| Jun 27, 2024 | 69.40 | 69.60 | 65.00 | 65.00 | 63.48 | 4,804 |
| Jun 26, 2024 | 67.60 | 69.60 | 66.00 | 66.40 | 64.84 | 6,216 |
| Jun 25, 2024 | 67.00 | 67.00 | 65.60 | 65.80 | 64.26 | 1,253 |
| Jun 24, 2024 | 67.00 | 67.80 | 65.20 | 65.60 | 64.06 | 2,775 |
| Jun 20, 2024 | 67.80 | 67.80 | 66.20 | 67.00 | 65.43 | 2,831 |
| Jun 19, 2024 | 64.40 | 67.80 | 64.40 | 67.80 | 66.21 | 101,414 |
| Jun 18, 2024 | 65.60 | 65.60 | 64.40 | 64.40 | 62.89 | 2,001 |
| Jun 17, 2024 | 65.80 | 65.80 | 63.60 | 65.60 | 64.06 | 3,803 |
| Jun 14, 2024 | 66.80 | 69.20 | 56.40 | 65.80 | 64.26 | 5,757 |
| Jun 13, 2024 | 66.80 | 67.00 | 64.20 | 66.80 | 65.23 | 7,362 |
| Jun 12, 2024 | 67.40 | 67.40 | 66.00 | 66.80 | 65.23 | 671 |
| Jun 11, 2024 | 67.60 | 68.80 | 66.40 | 67.40 | 65.82 | 9,285 |
| Jun 10, 2024 | 69.00 | 70.40 | 67.00 | 67.40 | 65.82 | 5,475 |
| Jun 7, 2024 | 70.00 | 71.00 | 67.60 | 69.00 | 67.38 | 8,445 |
| Jun 5, 2024 | 68.60 | 70.20 | 67.80 | 70.00 | 68.36 | 1,930 |
| Jun 4, 2024 | 70.00 | 73.80 | 68.00 | 69.00 | 67.38 | 8,759 |
| Jun 3, 2024 | 68.80 | 70.00 | 66.60 | 70.00 | 68.36 | 8,593 |
| May 31, 2024 | 69.00 | 69.00 | 67.40 | 68.80 | 67.19 | 3,915 |
| May 30, 2024 | 68.20 | 68.80 | 68.20 | 68.80 | 67.19 | 773 |
| May 29, 2024 | 68.60 | 68.60 | 68.00 | 68.20 | 66.60 | 1,871 |
| May 28, 2024 | 68.60 | 68.60 | 67.40 | 68.60 | 66.99 | 6,074 |
| May 27, 2024 | 67.60 | 69.00 | 66.40 | 68.60 | 66.99 | 2,352 |
Related Tickers
3766.T Systems Design Co., Ltd.
1,111.00
-0.36%
3799.T Keyware Solutions Inc.
891.00
+1.83%
3670.T Kyoritsu Computer & Communication Co.,Ltd.
1,553.00
-0.96%
3974.T SCAT Inc.
402.00
-0.50%
3908.T Collabos Corporation
324.00
+0.93%
4335.T IPS Co., Ltd.
1,249.00
+0.16%
KBT.L K3 Business Technology Group plc
90.00
0.00%
PVT.V Pivotree Inc.
1.2000
-2.44%
DATA.CO Dataproces Group A/S
7.68
+0.79%