NOTE AB (publ) (LON:0GSS)
London · Delayed Price · Currency is GBP · Price in SEK 160.90
-0.24 (-0.15%)
At close: Jun 26, 2026
LON:0GSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 161.80 | 161.80 | 159.60 | 160.90 | 160.90 | -0.15% | 1,444 |
| Jun 25, 2026 | 161.00 | 161.60 | 161.00 | 161.14 | 161.14 | 0.27% | 1,422 |
| Jun 24, 2026 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 2.33% | 4 |
| Jun 23, 2026 | 157.04 | 157.04 | 157.04 | 157.04 | 157.04 | -2.20% | 200 |
| Jun 22, 2026 | 160.90 | 161.00 | 159.90 | 160.58 | 160.58 | -0.92% | 728 |
| Jun 18, 2026 | 162.08 | 162.08 | 162.08 | 162.08 | 162.08 | -1.18% | 930 |
| Jun 17, 2026 | 164.70 | 165.50 | 163.90 | 164.00 | 164.00 | 1.42% | 1,129 |
| Jun 16, 2026 | 162.60 | 162.60 | 160.20 | 161.70 | 161.70 | -3.79% | 647 |
| Jun 15, 2026 | 169.00 | 169.60 | 164.80 | 168.07 | 168.07 | 1.00% | 2,536 |
| Jun 12, 2026 | 171.40 | 171.40 | 163.10 | 166.40 | 166.40 | -0.77% | 1,167 |
| Jun 11, 2026 | 170.50 | 170.50 | 167.10 | 167.70 | 167.70 | -3.15% | 7,132 |
| Jun 10, 2026 | 172.90 | 173.15 | 172.90 | 173.15 | 173.15 | -3.35% | 60 |
| Jun 8, 2026 | 179.20 | 182.75 | 176.90 | 179.16 | 179.16 | -2.23% | 406 |
| Jun 5, 2026 | 190.10 | 190.10 | 183.10 | 183.25 | 183.25 | -2.06% | 740 |
| Jun 4, 2026 | 189.20 | 189.30 | 187.10 | 187.10 | 187.10 | -1.01% | 939 |
| Jun 3, 2026 | 188.40 | 189.00 | 186.40 | 189.00 | 189.00 | 3.90% | 341 |
| Jun 2, 2026 | 181.50 | 181.90 | 181.50 | 181.90 | 181.90 | 0.06% | 1,007 |
| Jun 1, 2026 | 185.40 | 185.40 | 180.00 | 181.80 | 181.80 | -4.32% | 4,474 |
| May 29, 2026 | 185.10 | 190.00 | 185.10 | 190.00 | 190.00 | 2.10% | 139 |
| May 28, 2026 | 184.30 | 186.10 | 182.20 | 186.10 | 186.10 | 1.36% | 580 |
| May 27, 2026 | 187.05 | 187.05 | 182.10 | 183.60 | 183.60 | -1.08% | 638 |
| May 26, 2026 | 186.25 | 186.35 | 184.50 | 185.60 | 185.60 | -0.75% | 15,700 |
| May 25, 2026 | 187.20 | 187.20 | 187.00 | 187.00 | 187.00 | 2.75% | 125 |
| May 22, 2026 | 181.80 | 183.10 | 181.30 | 182.00 | 182.00 | 1.83% | 748 |
| May 21, 2026 | 178.90 | 179.20 | 178.50 | 178.72 | 178.72 | -3.09% | 2,915 |
| May 20, 2026 | 178.20 | 184.43 | 178.20 | 184.43 | 184.43 | 5.28% | 6,817 |
| May 19, 2026 | 173.90 | 175.70 | 173.20 | 175.17 | 175.17 | -0.72% | 3,541 |
| May 18, 2026 | 174.70 | 177.55 | 174.00 | 176.45 | 176.45 | -0.26% | 1,725 |
| May 15, 2026 | 178.00 | 179.30 | 176.90 | 176.90 | 176.90 | -0.40% | 318 |
| May 13, 2026 | 177.20 | 178.60 | 177.20 | 177.61 | 177.61 | 1.78% | 4,079 |
| May 12, 2026 | 172.30 | 176.40 | 172.30 | 174.50 | 174.50 | 0.17% | 607 |
| May 11, 2026 | 174.00 | 174.60 | 172.60 | 174.20 | 174.20 | -0.51% | 3,749 |
| May 8, 2026 | 173.80 | 176.20 | 172.60 | 175.10 | 175.10 | -0.35% | 1,315 |
| May 7, 2026 | 177.60 | 178.80 | 174.90 | 175.71 | 175.71 | 0.76% | 1,690 |
| May 6, 2026 | 173.20 | 178.00 | 173.20 | 174.39 | 174.39 | 2.77% | 936 |
| May 5, 2026 | 174.40 | 174.40 | 169.10 | 169.70 | 169.70 | 0.13% | 419 |
| May 4, 2026 | 170.50 | 170.50 | 168.10 | 169.48 | 169.48 | -1.74% | 540 |
| Apr 30, 2026 | 172.50 | 173.10 | 170.60 | 172.47 | 172.47 | 0.12% | 442 |
| Apr 29, 2026 | 172.70 | 173.90 | 171.50 | 172.26 | 172.26 | 0.27% | 1,036 |
| Apr 28, 2026 | 177.80 | 178.50 | 171.10 | 171.80 | 171.80 | -6.77% | 760 |
| Apr 27, 2026 | 186.70 | 188.70 | 177.25 | 184.28 | 184.27 | -3.57% | 2,637 |
| Apr 24, 2026 | 190.50 | 193.30 | 190.50 | 191.10 | 191.10 | 1.00% | 1,447 |
| Apr 23, 2026 | 189.15 | 195.70 | 180.00 | 189.20 | 189.20 | -4.06% | 5,806 |
| Apr 22, 2026 | 203.00 | 203.00 | 197.20 | 197.20 | 197.20 | -2.95% | 2,066 |
| Apr 21, 2026 | 203.40 | 204.40 | 202.20 | 203.20 | 203.20 | -0.16% | 6,484 |
| Apr 20, 2026 | 203.80 | 204.60 | 202.00 | 203.52 | 203.52 | -0.05% | 1,036 |
| Apr 17, 2026 | 202.80 | 205.00 | 202.00 | 203.62 | 203.62 | 0.90% | 7,844 |
| Apr 16, 2026 | 199.50 | 202.20 | 197.50 | 201.80 | 201.80 | 1.98% | 1,230 |
| Apr 15, 2026 | 197.70 | 198.90 | 196.90 | 197.88 | 197.88 | -0.09% | 4,434 |
| Apr 14, 2026 | 197.50 | 199.80 | 196.90 | 198.05 | 198.05 | 0.86% | 4,693 |