NOTE AB (publ) (LON:0GSS)
London · Delayed Price · Currency is GBP · Price in SEK 163.71
-1.84 (-1.11%)
At close: Feb 11, 2026
NOTE AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 163.90 | 165.80 | 163.71 | 163.71 | 163.71 | -1.11% | 364 |
| Feb 10, 2026 | 165.90 | 165.90 | 164.80 | 165.55 | 165.55 | 0.21% | 6,984 |
| Feb 9, 2026 | 165.30 | 165.60 | 163.90 | 165.20 | 165.20 | 0.67% | 2,136 |
| Feb 6, 2026 | 162.70 | 165.00 | 161.50 | 164.10 | 164.10 | 1.50% | 369 |
| Feb 5, 2026 | 161.30 | 163.10 | 160.70 | 161.68 | 161.68 | -1.64% | 3,458 |
| Feb 4, 2026 | 164.00 | 165.50 | 163.00 | 164.38 | 164.38 | -2.11% | 6,734 |
| Feb 3, 2026 | 164.35 | 167.92 | 163.30 | 167.92 | 167.92 | 2.18% | 2,189 |
| Feb 2, 2026 | 162.90 | 166.90 | 162.90 | 164.34 | 164.34 | -0.82% | 2,729 |
| Jan 30, 2026 | 168.50 | 168.50 | 165.50 | 165.70 | 165.70 | -0.33% | 1,707 |
| Jan 29, 2026 | 165.00 | 167.60 | 164.50 | 166.24 | 166.24 | 0.03% | 1,103 |
| Jan 28, 2026 | 167.50 | 167.50 | 166.20 | 166.20 | 166.20 | -2.57% | 447 |
| Jan 27, 2026 | 171.90 | 171.90 | 170.58 | 170.58 | 170.58 | -0.87% | 640 |
| Jan 26, 2026 | 176.20 | 176.30 | 167.70 | 172.08 | 172.08 | 3.17% | 2,426 |
| Jan 23, 2026 | 166.20 | 167.80 | 165.80 | 166.79 | 166.79 | 0.05% | 2,503 |
| Jan 22, 2026 | 167.30 | 167.30 | 166.30 | 166.70 | 166.70 | 1.80% | 286 |
| Jan 21, 2026 | 167.10 | 167.10 | 162.60 | 163.75 | 163.75 | -0.86% | 289 |
| Jan 20, 2026 | 164.70 | 168.70 | 163.20 | 165.17 | 165.17 | 0.07% | 1,259 |
| Jan 19, 2026 | 166.10 | 166.10 | 163.95 | 165.05 | 165.05 | -3.40% | 2,082 |
| Jan 16, 2026 | 170.35 | 170.87 | 169.60 | 170.87 | 170.87 | -0.31% | 1,495 |
| Jan 15, 2026 | 172.10 | 172.10 | 170.60 | 171.40 | 171.40 | -0.89% | 5,851 |
| Jan 14, 2026 | 173.80 | 174.30 | 170.70 | 172.95 | 172.95 | -0.62% | 4,363 |
| Jan 13, 2026 | 172.60 | 175.00 | 172.60 | 174.02 | 174.02 | -0.84% | 15,900 |
| Jan 12, 2026 | 176.10 | 176.10 | 174.50 | 175.50 | 175.50 | 0.26% | 437 |
| Jan 9, 2026 | 176.00 | 176.00 | 173.00 | 175.04 | 175.04 | -2.55% | 3,761 |
| Jan 8, 2026 | 178.25 | 179.62 | 175.80 | 179.62 | 179.62 | -1.47% | 6,889 |
| Jan 7, 2026 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | 0.50% | 69 |
| Jan 5, 2026 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | -0.53% | 32 |
| Jan 2, 2026 | 181.85 | 182.70 | 181.50 | 182.37 | 182.37 | 0.08% | 2,426 |
| Dec 30, 2025 | 180.80 | 182.60 | 180.80 | 182.21 | 182.21 | 0.48% | 1,652 |
| Dec 29, 2025 | 180.55 | 181.34 | 180.40 | 181.34 | 181.34 | 1.03% | 1,241 |
| Dec 23, 2025 | 178.50 | 179.50 | 178.50 | 179.50 | 179.50 | 1.31% | 25 |
| Dec 22, 2025 | 177.50 | 177.50 | 177.18 | 177.18 | 177.18 | 0.24% | 304 |
| Dec 18, 2025 | 175.75 | 176.75 | 175.75 | 176.75 | 176.75 | 0.51% | 126 |
| Dec 17, 2025 | 177.20 | 177.20 | 173.90 | 175.85 | 175.85 | -0.22% | 1,789 |
| Dec 16, 2025 | 176.65 | 177.00 | 175.10 | 176.23 | 176.23 | -0.55% | 7,286 |
| Dec 15, 2025 | 177.90 | 177.95 | 176.20 | 177.20 | 177.20 | -0.93% | 1,906 |
| Dec 12, 2025 | 181.50 | 181.50 | 177.70 | 178.86 | 178.86 | 0.06% | 371 |
| Dec 11, 2025 | 177.20 | 179.50 | 177.20 | 178.76 | 178.76 | 0.55% | 724 |
| Dec 10, 2025 | 176.90 | 179.40 | 176.70 | 177.78 | 177.78 | -1.94% | 2,327 |
| Dec 8, 2025 | 182.15 | 182.15 | 181.30 | 181.30 | 181.30 | - | 1,753 |
| Dec 5, 2025 | 181.30 | 181.30 | 181.30 | 181.30 | 181.30 | -0.11% | 261 |
| Dec 4, 2025 | 180.40 | 181.50 | 180.40 | 181.50 | 181.50 | 2.04% | 237 |
| Dec 3, 2025 | 177.88 | 177.88 | 177.88 | 177.88 | 177.88 | -0.12% | 299 |
| Dec 2, 2025 | 176.70 | 178.10 | 176.70 | 178.10 | 178.10 | 0.51% | 113 |
| Dec 1, 2025 | 177.00 | 177.20 | 177.00 | 177.20 | 177.20 | -1.56% | 1,930 |
| Nov 27, 2025 | 179.40 | 180.00 | 178.35 | 180.00 | 180.00 | 1.18% | 111,656 |
| Nov 26, 2025 | 176.00 | 177.90 | 176.00 | 177.90 | 177.90 | 0.62% | 10 |
| Nov 25, 2025 | 176.50 | 177.20 | 176.40 | 176.80 | 176.80 | 1.04% | 83 |
| Nov 24, 2025 | 175.55 | 176.20 | 174.60 | 174.97 | 174.97 | 0.28% | 286 |
| Nov 21, 2025 | 175.60 | 175.60 | 173.95 | 174.48 | 174.48 | -1.03% | 2,092 |