NOTE AB (publ) (LON:0GSS)
London · Delayed Price · Currency is GBP · Price in SEK 169.05
-3.95 (-2.28%)
At close: Sep 25, 2026
LON:0GSS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 172.60 | 172.60 | 168.60 | 169.05 | 169.05 | -2.28% | 1,035 |
| Sep 24, 2026 | 173.50 | 173.50 | 172.90 | 173.00 | 173.00 | -1.79% | 202 |
| Sep 22, 2026 | 177.25 | 177.25 | 175.60 | 176.15 | 176.15 | 0.20% | 145 |
| Sep 21, 2026 | 174.25 | 177.80 | 174.25 | 175.80 | 175.80 | 0.77% | 22,530 |
| Sep 18, 2026 | 174.60 | 177.70 | 174.00 | 174.46 | 174.46 | 0.09% | 8,281 |
| Sep 17, 2026 | 172.30 | 174.40 | 172.30 | 174.31 | 174.31 | 1.05% | 21,680 |
| Sep 16, 2026 | 173.20 | 175.90 | 172.30 | 172.50 | 172.50 | 0.81% | 17,884 |
| Sep 15, 2026 | 170.45 | 172.10 | 170.20 | 171.12 | 171.12 | -3.08% | 7,468 |
| Sep 14, 2026 | 179.85 | 179.85 | 173.90 | 176.55 | 176.55 | -2.46% | 1,702 |
| Sep 11, 2026 | 179.30 | 181.20 | 179.10 | 181.00 | 181.00 | 0.85% | 4,839 |
| Sep 10, 2026 | 179.60 | 180.30 | 177.60 | 179.48 | 179.48 | 1.37% | 18,781 |
| Sep 9, 2026 | 173.20 | 178.00 | 173.20 | 177.06 | 177.06 | 0.03% | 5,023 |
| Sep 8, 2026 | 176.65 | 177.30 | 175.60 | 177.00 | 177.00 | -2.02% | 990 |
| Sep 7, 2026 | 177.60 | 181.20 | 177.60 | 180.64 | 180.64 | 2.13% | 3,187 |
| Sep 4, 2026 | 175.00 | 177.40 | 175.00 | 176.88 | 176.88 | 5.82% | 1,768 |
| Sep 3, 2026 | 171.80 | 173.50 | 167.15 | 167.15 | 167.15 | -0.10% | 5,714 |
| Sep 2, 2026 | 165.90 | 167.31 | 164.50 | 167.31 | 167.31 | 0.53% | 3,425 |
| Sep 1, 2026 | 165.50 | 167.10 | 165.50 | 166.43 | 166.43 | -0.77% | 4,056 |
| Aug 31, 2026 | 166.40 | 168.00 | 165.00 | 167.72 | 167.72 | 1.18% | 2,866 |
| Aug 28, 2026 | 164.60 | 165.90 | 164.60 | 165.78 | 165.77 | 2.18% | 7,791 |
| Aug 27, 2026 | 162.00 | 162.90 | 162.00 | 162.24 | 162.23 | 2.44% | 6,013 |
| Aug 26, 2026 | 161.30 | 161.30 | 158.37 | 158.37 | 158.37 | -0.02% | 166 |
| Aug 25, 2026 | 158.60 | 158.60 | 158.10 | 158.40 | 158.40 | 4.39% | 51 |
| Aug 24, 2026 | 152.30 | 152.30 | 151.74 | 151.74 | 151.74 | -0.53% | 513 |
| Aug 21, 2026 | 149.30 | 152.95 | 149.30 | 152.55 | 152.55 | 2.55% | 4,011 |
| Aug 20, 2026 | 146.30 | 149.15 | 146.30 | 148.75 | 148.75 | 2.64% | 277 |
| Aug 19, 2026 | 143.50 | 145.70 | 143.50 | 144.93 | 144.93 | 0.37% | 11,690 |
| Aug 18, 2026 | 146.10 | 146.30 | 144.40 | 144.40 | 144.40 | -2.12% | 1,060 |
| Aug 17, 2026 | 148.30 | 148.30 | 146.95 | 147.53 | 147.53 | -1.47% | 702 |
| Aug 14, 2026 | 148.70 | 149.80 | 148.70 | 149.73 | 149.73 | 0.62% | 294 |
| Aug 13, 2026 | 149.90 | 149.90 | 148.80 | 148.80 | 148.80 | -0.10% | 2,806 |
| Aug 12, 2026 | 149.25 | 150.20 | 148.90 | 148.95 | 148.95 | -0.27% | 198 |
| Aug 11, 2026 | 149.05 | 150.50 | 148.40 | 149.35 | 149.35 | 0.57% | 321 |
| Aug 10, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | -1.00% | 59 |
| Aug 6, 2026 | 149.20 | 150.00 | 149.20 | 150.00 | 150.00 | -0.20% | 430 |
| Aug 5, 2026 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | 1.21% | 5 |
| Aug 4, 2026 | 148.80 | 148.80 | 148.50 | 148.50 | 148.50 | 3.68% | 70 |
| Aug 3, 2026 | 143.80 | 144.30 | 142.70 | 143.23 | 143.23 | -0.91% | 2,337 |
| Jul 31, 2026 | 144.55 | 144.55 | 144.55 | 144.55 | 144.55 | -0.55% | 2 |
| Jul 30, 2026 | 144.30 | 145.60 | 144.30 | 145.36 | 145.36 | -0.47% | 490 |
| Jul 29, 2026 | 145.00 | 146.04 | 143.60 | 146.04 | 146.04 | 0.32% | 5,905 |
| Jul 28, 2026 | 143.90 | 146.55 | 143.90 | 145.57 | 145.57 | -0.59% | 1,614 |
| Jul 27, 2026 | 146.20 | 146.43 | 144.50 | 146.43 | 146.43 | 0.53% | 1,278 |
| Jul 24, 2026 | 145.65 | 145.65 | 145.65 | 145.65 | 145.65 | -0.71% | 245 |
| Jul 23, 2026 | 148.70 | 148.70 | 146.70 | 146.70 | 146.70 | 0.23% | 12 |
| Jul 22, 2026 | 141.30 | 147.70 | 141.30 | 146.36 | 146.36 | 4.01% | 917 |
| Jul 21, 2026 | 140.72 | 140.72 | 140.72 | 140.72 | 140.72 | -1.66% | 569 |
| Jul 20, 2026 | 145.40 | 145.40 | 143.10 | 143.10 | 143.10 | -1.06% | 103 |
| Jul 17, 2026 | 143.90 | 144.64 | 143.10 | 144.64 | 144.64 | -0.46% | 2,015 |
| Jul 16, 2026 | 144.90 | 145.31 | 144.90 | 145.31 | 145.31 | -1.08% | 523 |