NOTE AB (publ) (STO:NOTE)
Sweden · Delayed Price · Currency is SEK 166.30
+0.70 (0.42%)
Jan 30, 2026, 9:00 AM CET
NOTE AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 166.10 | 167.20 | 164.00 | 166.30 | 166.30 | 0.42% | 59,324 |
| Jan 28, 2026 | 170.70 | 170.70 | 165.10 | 165.60 | 165.60 | -3.16% | 76,871 |
| Jan 27, 2026 | 170.00 | 173.80 | 168.60 | 171.00 | 171.00 | 0.59% | 58,534 |
| Jan 26, 2026 | 171.10 | 178.00 | 166.90 | 170.00 | 170.00 | 1.92% | 376,150 |
| Jan 23, 2026 | 166.50 | 168.40 | 165.40 | 166.80 | 166.80 | 0.12% | 39,232 |
| Jan 22, 2026 | 166.00 | 167.70 | 164.30 | 166.60 | 166.60 | 1.15% | 47,037 |
| Jan 21, 2026 | 167.40 | 167.50 | 162.00 | 164.70 | 164.70 | -1.96% | 33,317 |
| Jan 20, 2026 | 165.40 | 168.50 | 162.20 | 168.00 | 168.00 | 1.33% | 61,997 |
| Jan 19, 2026 | 167.00 | 167.90 | 163.70 | 165.80 | 165.80 | -2.76% | 59,569 |
| Jan 16, 2026 | 170.80 | 171.90 | 169.50 | 170.50 | 170.50 | -0.58% | 64,750 |
| Jan 15, 2026 | 171.20 | 173.00 | 170.50 | 171.50 | 171.50 | -0.23% | 61,702 |
| Jan 14, 2026 | 174.00 | 174.90 | 170.70 | 171.90 | 171.90 | -1.88% | 54,379 |
| Jan 13, 2026 | 175.20 | 175.40 | 172.50 | 175.20 | 175.20 | -0.17% | 51,671 |
| Jan 12, 2026 | 175.80 | 176.90 | 173.90 | 175.50 | 175.50 | -0.23% | 34,788 |
| Jan 9, 2026 | 177.60 | 178.00 | 172.30 | 175.90 | 175.90 | -1.07% | 78,872 |
| Jan 8, 2026 | 182.10 | 182.20 | 175.80 | 177.80 | 177.80 | -2.47% | 39,095 |
| Jan 7, 2026 | 181.30 | 184.50 | 180.80 | 182.30 | 182.30 | 0.83% | 28,636 |
| Jan 5, 2026 | 180.00 | 181.90 | 180.00 | 180.80 | 180.80 | 0.22% | 10,717 |
| Jan 2, 2026 | 181.90 | 183.80 | 179.80 | 180.40 | 180.40 | -0.77% | 34,970 |
| Dec 30, 2025 | 181.30 | 182.80 | 180.10 | 181.80 | 181.80 | 0.06% | 24,099 |
| Dec 29, 2025 | 179.00 | 182.60 | 177.00 | 181.70 | 181.70 | 1.40% | 38,228 |
| Dec 23, 2025 | 177.80 | 179.60 | 177.00 | 179.20 | 179.20 | 0.73% | 12,827 |
| Dec 22, 2025 | 177.80 | 177.90 | 175.10 | 177.90 | 177.90 | - | 35,602 |
| Dec 19, 2025 | 178.20 | 180.90 | 176.90 | 177.90 | 177.90 | -0.11% | 67,068 |
| Dec 18, 2025 | 174.00 | 178.10 | 173.90 | 178.10 | 178.10 | 2.59% | 35,215 |
| Dec 17, 2025 | 177.00 | 178.00 | 173.00 | 173.60 | 173.60 | -1.92% | 67,124 |
| Dec 16, 2025 | 177.10 | 178.10 | 175.00 | 177.00 | 177.00 | -0.11% | 14,540 |
| Dec 15, 2025 | 177.00 | 178.40 | 175.80 | 177.20 | 177.20 | -0.28% | 21,721 |
| Dec 12, 2025 | 179.80 | 182.00 | 177.70 | 177.70 | 177.70 | -1.17% | 11,937 |
| Dec 11, 2025 | 176.70 | 179.80 | 176.60 | 179.80 | 179.80 | 1.58% | 17,962 |
| Dec 10, 2025 | 178.20 | 179.70 | 176.70 | 177.00 | 177.00 | -1.12% | 22,307 |
| Dec 9, 2025 | 181.20 | 182.60 | 177.00 | 179.00 | 179.00 | -1.59% | 33,075 |
| Dec 8, 2025 | 181.30 | 183.40 | 181.10 | 181.90 | 181.90 | 0.72% | 41,875 |
| Dec 5, 2025 | 181.70 | 182.00 | 179.70 | 180.60 | 180.60 | -0.61% | 17,556 |
| Dec 4, 2025 | 176.20 | 181.90 | 176.20 | 181.70 | 181.70 | 3.12% | 16,973 |
| Dec 3, 2025 | 177.80 | 180.20 | 175.20 | 176.20 | 176.20 | -0.96% | 47,854 |
| Dec 2, 2025 | 176.30 | 178.80 | 175.90 | 177.90 | 177.90 | 0.45% | 15,102 |
| Dec 1, 2025 | 176.20 | 178.70 | 175.10 | 177.10 | 177.10 | -0.56% | 33,129 |
| Nov 28, 2025 | 180.40 | 180.40 | 178.00 | 178.10 | 178.10 | -1.27% | 42,687 |
| Nov 27, 2025 | 178.70 | 180.80 | 177.60 | 180.40 | 180.40 | 1.23% | 20,850 |
| Nov 26, 2025 | 176.90 | 178.40 | 175.00 | 178.20 | 178.20 | 0.73% | 14,299 |
| Nov 25, 2025 | 175.20 | 177.70 | 174.80 | 176.90 | 176.90 | 0.23% | 18,102 |
| Nov 24, 2025 | 175.00 | 177.20 | 173.90 | 176.50 | 176.50 | 0.86% | 26,132 |
| Nov 21, 2025 | 176.00 | 176.00 | 172.90 | 175.00 | 175.00 | -1.02% | 22,660 |
| Nov 20, 2025 | 174.90 | 178.40 | 174.90 | 176.80 | 176.80 | 1.20% | 23,654 |
| Nov 19, 2025 | 174.00 | 176.60 | 173.70 | 174.70 | 174.70 | 0.29% | 29,247 |
| Nov 18, 2025 | 173.60 | 175.20 | 171.30 | 174.20 | 174.20 | -0.11% | 42,357 |
| Nov 17, 2025 | 175.50 | 176.80 | 174.20 | 174.40 | 174.40 | -0.57% | 34,138 |
| Nov 14, 2025 | 177.00 | 177.00 | 172.30 | 175.40 | 175.40 | -1.02% | 31,968 |
| Nov 13, 2025 | 178.00 | 179.70 | 175.70 | 177.20 | 177.20 | -0.62% | 19,754 |