Stockholm Nordtech Group AB NTECH
OMXSTO · Sweden · Finance
SEK 67.00-1.35 (-1.98%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 67.00 | -1.98% | SEK 68.55 | SEK 68.55 | SEK 65.00 | 70.49K |
| 2026-09-30 | SEK 68.35 | +1.18% | SEK 67.60 | SEK 68.58 | SEK 67.60 | 16.24K |
| 2026-09-29 | SEK 67.55 | -2.17% | SEK 69.95 | SEK 70.75 | SEK 67.55 | 4.54K |
| 2026-09-28 | SEK 69.05 | -2.26% | SEK 70.80 | SEK 70.80 | SEK 68.90 | 54.21K |
| 2026-09-25 | SEK 70.65 | +2.39% | SEK 67.20 | SEK 71.50 | SEK 67.20 | 6.07K |
| 2026-09-24 | SEK 69.00 | -0.14% | SEK 69.30 | SEK 69.30 | SEK 68.00 | 4.31K |
| 2026-09-23 | SEK 69.10 | -2.95% | SEK 71.20 | SEK 71.60 | SEK 69.10 | 2.98K |
| 2026-09-22 | SEK 71.20 | -0.77% | SEK 71.00 | SEK 71.30 | SEK 69.15 | 11.44K |
| 2026-09-21 | SEK 71.75 | -1.31% | SEK 73.00 | SEK 73.00 | SEK 70.05 | 8.57K |
| 2026-09-18 | SEK 72.70 | -0.34% | SEK 73.15 | SEK 75.15 | SEK 72.70 | 6.55K |
| 2026-09-17 | SEK 72.95 | +1.04% | SEK 72.20 | SEK 73.80 | SEK 71.65 | 3.70K |
| 2026-09-16 | SEK 72.20 | -0.48% | SEK 71.70 | SEK 73.00 | SEK 71.60 | 117.16K |
| 2026-09-15 | SEK 72.55 | -0.62% | SEK 73.00 | SEK 73.00 | SEK 71.60 | 3.06K |
| 2026-09-14 | SEK 73.00 | -3.95% | SEK 76.00 | SEK 76.00 | SEK 72.00 | 9.25K |
| 2026-09-11 | SEK 76.00 | +3.47% | SEK 73.32 | SEK 76.00 | SEK 72.00 | 14.14K |
| 2026-09-10 | SEK 73.45 | -2.97% | SEK 75.70 | SEK 76.00 | SEK 73.30 | 59.30K |
| 2026-09-09 | SEK 75.70 | +2.30% | SEK 75.00 | SEK 75.70 | SEK 73.00 | 3.70K |
| 2026-09-08 | SEK 74.00 | +0.34% | SEK 74.70 | SEK 76.00 | SEK 73.70 | 7.54K |
| 2026-09-07 | SEK 73.75 | -0.34% | SEK 73.65 | SEK 76.00 | SEK 73.00 | 8.02K |
| 2026-09-04 | SEK 74.00 | +0.34% | SEK 75.25 | SEK 75.25 | SEK 73.65 | 4.92K |
| 2026-09-03 | SEK 73.75 | -1.47% | SEK 74.25 | SEK 76.00 | SEK 73.00 | 61.76K |
| 2026-09-02 | SEK 74.85 | +4.39% | SEK 71.70 | SEK 74.85 | SEK 71.60 | 9.59K |
| 2026-09-01 | SEK 71.70 | -3.30% | SEK 74.75 | SEK 74.75 | SEK 71.60 | 4.51K |
| 2026-08-31 | SEK 74.15 | +1.09% | SEK 73.75 | SEK 74.95 | SEK 72.20 | 4.28K |
| 2026-08-28 | SEK 73.35 | +4.19% | SEK 71.35 | SEK 74.95 | SEK 70.50 | 17.77K |
| 2026-08-27 | SEK 70.40 | +0.72% | SEK 69.85 | SEK 70.95 | SEK 69.50 | 6.75K |
| 2026-08-26 | SEK 69.90 | -0.57% | SEK 70.00 | SEK 70.75 | SEK 68.80 | 9.57K |
| 2026-08-25 | SEK 70.30 | -0.35% | SEK 70.85 | SEK 72.00 | SEK 69.70 | 6.80K |
| 2026-08-24 | SEK 70.55 | -1.67% | SEK 70.95 | SEK 71.00 | SEK 69.95 | 11.91K |
| 2026-08-21 | SEK 71.75 | 0.00% | SEK 70.90 | SEK 71.75 | SEK 69.85 | 7.36K |
| 2026-08-20 | SEK 71.75 | +1.85% | SEK 69.00 | SEK 72.05 | SEK 69.00 | 4.84K |
| 2026-08-19 | SEK 70.45 | +0.86% | SEK 69.85 | SEK 71.60 | SEK 69.30 | 11.16K |
| 2026-08-18 | SEK 69.85 | -2.31% | SEK 70.50 | SEK 71.50 | SEK 69.00 | 17.87K |
| 2026-08-17 | SEK 71.50 | -1.65% | SEK 73.10 | SEK 73.10 | SEK 70.05 | 21.45K |
| 2026-08-14 | SEK 72.70 | +0.14% | SEK 73.00 | SEK 75.65 | SEK 70.05 | 27.77K |
| 2026-08-13 | SEK 72.60 | -1.49% | SEK 73.80 | SEK 74.00 | SEK 72.00 | 16.76K |
| 2026-08-12 | SEK 73.70 | -2.38% | SEK 75.40 | SEK 77.45 | SEK 73.05 | 20.30K |
| 2026-08-11 | SEK 75.50 | +0.27% | SEK 74.90 | SEK 78.00 | SEK 72.55 | 30.55K |
| 2026-08-10 | SEK 75.30 | +4.58% | SEK 72.00 | SEK 78.00 | SEK 72.00 | 29.14K |
| 2026-08-07 | SEK 72.00 | -1.84% | SEK 72.85 | SEK 75.00 | SEK 71.35 | 7.77K |
| 2026-08-06 | SEK 73.35 | -2.20% | SEK 75.15 | SEK 76.10 | SEK 72.00 | 23.14K |
| 2026-08-05 | SEK 75.00 | -1.96% | SEK 75.70 | SEK 78.00 | SEK 73.70 | 23.63K |
| 2026-08-04 | SEK 76.50 | -0.84% | SEK 77.15 | SEK 79.70 | SEK 75.70 | 19.90K |
| 2026-08-03 | SEK 77.15 | +6.56% | SEK 72.50 | SEK 77.15 | SEK 69.25 | 40.09K |
| 2026-07-31 | SEK 72.40 | +1.97% | SEK 71.20 | SEK 72.45 | SEK 69.25 | 30.63K |
| 2026-07-30 | SEK 71.00 | +6.45% | SEK 65.65 | SEK 71.20 | SEK 64.15 | 110.53K |
| 2026-07-29 | SEK 66.70 | +4.63% | SEK 63.80 | SEK 67.20 | SEK 61.70 | 47.65K |
| 2026-07-28 | SEK 63.75 | +2.57% | SEK 62.15 | SEK 63.75 | SEK 61.70 | 53.67K |
| 2026-07-27 | SEK 62.15 | +1.22% | SEK 61.65 | SEK 63.60 | SEK 61.00 | 81.14K |
| 2026-07-24 | SEK 61.40 | +5.59% | SEK 60.00 | SEK 61.70 | SEK 57.20 | 50.33K |
| 2026-07-23 | SEK 58.15 | -2.60% | SEK 59.55 | SEK 60.00 | SEK 58.00 | 14.01K |
| 2026-07-22 | SEK 59.70 | 0.00% | SEK 59.10 | SEK 60.20 | SEK 58.10 | 10.85K |
| 2026-07-21 | SEK 59.70 | +1.19% | SEK 59.90 | SEK 60.40 | SEK 57.00 | 17.53K |
| 2026-07-20 | SEK 59.00 | +2.43% | SEK 57.20 | SEK 59.80 | SEK 57.00 | 31.77K |
| 2026-07-17 | SEK 57.60 | 0.00% | SEK 55.40 | SEK 58.10 | SEK 55.40 | 4.54K |
| 2026-07-16 | SEK 57.60 | +0.70% | SEK 57.20 | SEK 58.30 | SEK 57.00 | 3.85K |
| 2026-07-15 | SEK 57.20 | -0.35% | SEK 57.00 | SEK 58.20 | SEK 57.00 | 10.80K |
| 2026-07-14 | SEK 57.40 | -2.05% | SEK 58.90 | SEK 58.90 | SEK 57.00 | 2.34K |
| 2026-07-13 | SEK 58.60 | 0.00% | SEK 58.20 | SEK 60.30 | SEK 57.60 | 8.90K |
| 2026-07-10 | SEK 58.60 | -2.66% | SEK 60.10 | SEK 60.30 | SEK 57.60 | 21.30K |
| 2026-07-09 | SEK 60.20 | +0.33% | SEK 60.90 | SEK 61.30 | SEK 60.00 | 14.47K |
| 2026-07-08 | SEK 60.00 | -0.83% | SEK 60.40 | SEK 61.00 | SEK 60.00 | 22.08K |
| 2026-07-07 | SEK 60.50 | -1.94% | SEK 61.90 | SEK 61.90 | SEK 60.10 | 9.51K |
| 2026-07-06 | SEK 61.70 | -0.64% | SEK 61.50 | SEK 62.50 | SEK 61.40 | 13.66K |
| 2026-07-03 | SEK 62.10 | +2.99% | SEK 60.30 | SEK 62.10 | SEK 60.30 | 32.14K |
| 2026-07-02 | SEK 60.30 | -0.66% | SEK 60.70 | SEK 62.80 | SEK 60.00 | 37.08K |
| 2026-07-01 | SEK 60.70 | +2.19% | SEK 59.40 | SEK 62.90 | SEK 59.00 | 50.84K |
| 2026-06-30 | SEK 59.40 | +2.95% | SEK 57.70 | SEK 59.40 | SEK 57.70 | 67.62K |
| 2026-06-29 | SEK 57.70 | +0.17% | SEK 57.60 | SEK 58.30 | SEK 57.00 | 114.18K |
| 2026-06-26 | SEK 57.60 | -2.21% | SEK 58.90 | SEK 59.80 | SEK 56.10 | 136.66K |
| 2026-06-25 | SEK 58.90 | -1.83% | SEK 60.00 | SEK 60.10 | SEK 58.30 | 81.18K |
| 2026-06-24 | SEK 60.00 | +0.84% | SEK 59.50 | SEK 60.00 | SEK 58.70 | 60.18K |
| 2026-06-23 | SEK 59.50 | -0.83% | SEK 60.00 | SEK 60.30 | SEK 59.00 | 313.24K |
| 2026-06-22 | SEK 60.00 | 0.00% | SEK 60.00 | SEK 60.90 | SEK 59.30 | 77.36K |
| 2026-06-18 | SEK 60.00 | -1.64% | SEK 61.00 | SEK 61.00 | SEK 59.00 | 133.84K |
| 2026-06-17 | SEK 61.00 | +3.04% | SEK 59.00 | SEK 61.80 | SEK 57.50 | 111.63K |
| 2026-06-16 | SEK 59.20 | +0.34% | SEK 59.40 | SEK 59.40 | SEK 57.60 | 120.22K |
| 2026-06-15 | SEK 59.00 | -1.67% | SEK 60.00 | SEK 60.00 | SEK 58.70 | 164.68K |
| 2026-06-12 | SEK 60.00 | +1.01% | SEK 57.20 | SEK 60.50 | SEK 57.13 | 394.51K |
| 2026-06-11 | SEK 59.40 | -1.02% | SEK 60.80 | SEK 60.80 | SEK 58.01 | 735.08K |
| 2026-06-10 | SEK 60.01 | — | SEK 65.00 | SEK 65.00 | SEK 60.00 | 2.47M |