NOTE AB (publ) (STO:NOTE)
Sweden · Delayed Price · Currency is SEK 191.50
-0.20 (-0.10%)
Aug 1, 2025, 5:29 PM CET
NOTE AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 191.30 | 197.90 | 190.40 | 191.50 | 191.50 | -0.10% | 49,794 |
| Jul 31, 2025 | 192.80 | 195.30 | 191.30 | 191.70 | 191.70 | -1.08% | 22,140 |
| Jul 30, 2025 | 191.00 | 194.40 | 190.60 | 193.80 | 193.80 | 0.41% | 28,115 |
| Jul 29, 2025 | 188.00 | 193.00 | 188.00 | 193.00 | 193.00 | 1.47% | 21,937 |
| Jul 28, 2025 | 192.10 | 193.00 | 188.20 | 190.20 | 190.20 | -0.99% | 26,635 |
| Jul 25, 2025 | 192.00 | 192.10 | 190.00 | 192.10 | 192.10 | 0.05% | 18,033 |
| Jul 24, 2025 | 195.40 | 196.00 | 191.00 | 192.00 | 192.00 | -1.74% | 32,988 |
| Jul 23, 2025 | 188.50 | 195.90 | 188.50 | 195.40 | 195.40 | 3.72% | 59,306 |
| Jul 22, 2025 | 189.00 | 190.40 | 187.30 | 188.40 | 188.40 | -0.84% | 24,438 |
| Jul 21, 2025 | 190.00 | 192.90 | 188.50 | 190.00 | 190.00 | - | 21,881 |
| Jul 18, 2025 | 192.40 | 192.40 | 189.00 | 190.00 | 190.00 | -1.66% | 44,512 |
| Jul 17, 2025 | 192.20 | 195.80 | 190.70 | 193.20 | 193.20 | 1.36% | 49,378 |
| Jul 16, 2025 | 190.00 | 193.20 | 189.00 | 190.60 | 190.60 | 0.05% | 66,104 |
| Jul 15, 2025 | 194.10 | 194.10 | 187.30 | 190.50 | 190.50 | -3.59% | 115,985 |
| Jul 14, 2025 | 168.00 | 197.80 | 161.00 | 197.60 | 197.60 | 13.17% | 393,640 |
| Jul 11, 2025 | 175.50 | 175.90 | 173.80 | 174.60 | 174.60 | -1.13% | 41,080 |
| Jul 10, 2025 | 176.10 | 177.40 | 174.70 | 176.60 | 176.60 | -0.11% | 38,570 |
| Jul 9, 2025 | 178.70 | 179.50 | 176.00 | 176.80 | 176.80 | -1.56% | 26,222 |
| Jul 8, 2025 | 175.10 | 179.60 | 174.30 | 179.60 | 179.60 | 1.93% | 35,118 |
| Jul 7, 2025 | 179.40 | 180.90 | 174.70 | 176.20 | 176.20 | -1.78% | 32,312 |
| Jul 4, 2025 | 176.00 | 179.40 | 174.30 | 179.40 | 179.40 | 1.93% | 27,027 |
| Jul 3, 2025 | 174.70 | 177.70 | 174.70 | 176.00 | 176.00 | 0.69% | 25,174 |
| Jul 2, 2025 | 179.00 | 181.00 | 173.50 | 174.80 | 174.80 | -0.40% | 51,756 |
| Jul 1, 2025 | 179.90 | 180.00 | 173.20 | 175.50 | 175.50 | -2.34% | 51,478 |
| Jun 30, 2025 | 178.40 | 180.60 | 177.40 | 179.70 | 179.70 | 0.73% | 52,626 |
| Jun 27, 2025 | 172.40 | 178.40 | 172.40 | 178.40 | 178.40 | 3.48% | 47,016 |
| Jun 26, 2025 | 174.00 | 174.90 | 171.30 | 172.40 | 172.40 | -0.81% | 42,599 |
| Jun 25, 2025 | 176.00 | 176.00 | 171.20 | 173.80 | 173.80 | -0.40% | 29,403 |
| Jun 24, 2025 | 172.00 | 178.80 | 172.00 | 174.50 | 174.50 | 2.05% | 45,224 |
| Jun 23, 2025 | 168.20 | 171.80 | 165.20 | 171.00 | 171.00 | 1.97% | 77,512 |
| Jun 19, 2025 | 163.70 | 168.40 | 162.10 | 167.70 | 167.70 | 2.26% | 49,973 |
| Jun 18, 2025 | 162.50 | 164.00 | 161.20 | 164.00 | 164.00 | 0.86% | 36,809 |
| Jun 17, 2025 | 165.00 | 165.00 | 161.70 | 162.60 | 162.60 | -1.33% | 39,306 |
| Jun 16, 2025 | 162.40 | 164.90 | 160.70 | 164.80 | 164.80 | 3.65% | 70,650 |
| Jun 13, 2025 | 159.30 | 160.60 | 158.40 | 159.00 | 159.00 | -1.91% | 39,906 |
| Jun 12, 2025 | 158.50 | 162.40 | 157.70 | 162.10 | 162.10 | 2.34% | 82,093 |
| Jun 11, 2025 | 156.50 | 160.80 | 156.50 | 158.40 | 158.40 | 3.73% | 111,959 |
| Jun 10, 2025 | 150.10 | 153.20 | 149.80 | 152.70 | 152.70 | 1.33% | 63,669 |
| Jun 9, 2025 | 154.00 | 155.00 | 149.40 | 150.70 | 150.70 | -2.46% | 97,105 |
| Jun 5, 2025 | 154.80 | 155.30 | 152.40 | 154.50 | 154.50 | 0.91% | 42,967 |
| Jun 4, 2025 | 151.40 | 153.10 | 148.50 | 153.10 | 153.10 | 1.06% | 75,583 |
| Jun 3, 2025 | 149.70 | 151.60 | 147.10 | 151.50 | 151.50 | 0.87% | 98,965 |
| Jun 2, 2025 | 154.90 | 156.90 | 148.20 | 150.20 | 150.20 | -7.34% | 404,396 |
| May 30, 2025 | 160.80 | 165.00 | 160.60 | 162.10 | 162.10 | 0.81% | 64,960 |
| May 28, 2025 | 165.00 | 165.40 | 160.60 | 160.80 | 160.80 | -1.83% | 17,391 |
| May 27, 2025 | 157.50 | 164.20 | 157.50 | 163.80 | 163.80 | 3.74% | 56,153 |
| May 26, 2025 | 155.10 | 157.90 | 151.00 | 157.90 | 157.90 | 1.15% | 139,132 |
| May 23, 2025 | 159.90 | 160.00 | 154.10 | 156.10 | 156.10 | -1.82% | 47,772 |
| May 22, 2025 | 161.70 | 162.10 | 157.60 | 159.00 | 159.00 | -1.91% | 34,861 |
| May 21, 2025 | 161.90 | 162.20 | 159.20 | 162.10 | 162.10 | -0.18% | 19,702 |