NOTE AB (publ) (STO:NOTE)
Sweden · Delayed Price · Currency is SEK 192.30
-7.90 (-3.95%)
Oct 10, 2025, 5:29 PM CET
NOTE AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 199.00 | 200.60 | 192.30 | 192.30 | 192.30 | -3.95% | 46,246 |
| Oct 9, 2025 | 200.60 | 201.60 | 196.40 | 200.20 | 200.20 | - | 23,826 |
| Oct 8, 2025 | 199.00 | 202.40 | 198.80 | 200.20 | 200.20 | 0.60% | 35,762 |
| Oct 7, 2025 | 197.30 | 200.40 | 197.30 | 199.00 | 199.00 | 0.61% | 80,837 |
| Oct 6, 2025 | 198.00 | 199.00 | 196.40 | 197.80 | 197.80 | - | 30,223 |
| Oct 3, 2025 | 196.60 | 199.60 | 195.40 | 197.80 | 197.80 | 0.41% | 37,147 |
| Oct 2, 2025 | 198.30 | 201.60 | 189.40 | 197.00 | 197.00 | -0.66% | 84,662 |
| Oct 1, 2025 | 189.90 | 202.00 | 188.90 | 198.30 | 198.30 | 10.66% | 352,539 |
| Sep 30, 2025 | 177.50 | 180.80 | 175.30 | 179.20 | 179.20 | 0.90% | 60,857 |
| Sep 29, 2025 | 179.90 | 182.90 | 176.50 | 177.60 | 177.60 | -1.33% | 29,103 |
| Sep 26, 2025 | 183.00 | 184.50 | 177.70 | 180.00 | 180.00 | -1.37% | 24,777 |
| Sep 25, 2025 | 184.80 | 184.80 | 177.30 | 182.50 | 182.50 | -1.35% | 83,863 |
| Sep 24, 2025 | 191.00 | 193.80 | 184.00 | 185.00 | 185.00 | -4.44% | 70,536 |
| Sep 23, 2025 | 200.20 | 203.20 | 192.60 | 193.60 | 193.60 | -3.49% | 49,029 |
| Sep 22, 2025 | 196.50 | 200.60 | 195.50 | 200.60 | 200.60 | 2.09% | 109,052 |
| Sep 19, 2025 | 193.60 | 196.90 | 191.90 | 196.50 | 196.50 | 1.50% | 63,141 |
| Sep 18, 2025 | 189.60 | 194.60 | 189.60 | 193.60 | 193.60 | 1.89% | 58,042 |
| Sep 17, 2025 | 191.30 | 192.70 | 189.40 | 190.00 | 190.00 | -0.31% | 16,444 |
| Sep 16, 2025 | 190.90 | 192.80 | 189.50 | 190.60 | 190.60 | - | 21,055 |
| Sep 15, 2025 | 190.70 | 193.60 | 190.10 | 190.60 | 190.60 | -0.16% | 15,591 |
| Sep 12, 2025 | 192.40 | 192.80 | 190.10 | 190.90 | 190.90 | -0.78% | 14,755 |
| Sep 11, 2025 | 191.50 | 194.50 | 190.70 | 192.40 | 192.40 | 0.63% | 22,872 |
| Sep 10, 2025 | 188.40 | 192.90 | 188.40 | 191.20 | 191.20 | 1.00% | 20,731 |
| Sep 9, 2025 | 190.80 | 191.10 | 188.50 | 189.30 | 189.30 | -0.84% | 24,659 |
| Sep 8, 2025 | 186.90 | 190.90 | 186.40 | 190.90 | 190.90 | 2.09% | 36,904 |
| Sep 5, 2025 | 184.00 | 188.00 | 183.40 | 187.00 | 187.00 | 1.85% | 24,552 |
| Sep 4, 2025 | 186.50 | 186.50 | 180.80 | 183.60 | 183.60 | -1.55% | 35,176 |
| Sep 3, 2025 | 183.60 | 186.50 | 183.60 | 186.50 | 186.50 | 1.91% | 37,315 |
| Sep 2, 2025 | 185.20 | 186.00 | 182.80 | 183.00 | 183.00 | -1.40% | 177,948 |
| Sep 1, 2025 | 187.60 | 187.80 | 184.20 | 185.60 | 185.60 | -1.17% | 63,627 |
| Aug 29, 2025 | 187.50 | 190.60 | 187.00 | 187.80 | 187.80 | 0.11% | 72,411 |
| Aug 28, 2025 | 188.70 | 188.70 | 181.70 | 187.60 | 187.60 | -1.11% | 109,067 |
| Aug 27, 2025 | 193.90 | 194.10 | 188.80 | 189.70 | 189.70 | -2.32% | 23,737 |
| Aug 26, 2025 | 196.30 | 196.70 | 192.30 | 194.20 | 194.20 | -1.07% | 28,591 |
| Aug 25, 2025 | 196.00 | 197.50 | 194.00 | 196.30 | 196.30 | 1.03% | 25,277 |
| Aug 22, 2025 | 193.70 | 194.60 | 190.60 | 194.30 | 194.30 | 0.62% | 22,206 |
| Aug 21, 2025 | 188.90 | 194.10 | 188.90 | 193.10 | 193.10 | 2.28% | 38,638 |
| Aug 20, 2025 | 188.40 | 190.20 | 187.10 | 188.80 | 188.80 | 0.11% | 14,193 |
| Aug 19, 2025 | 188.00 | 189.40 | 186.80 | 188.60 | 188.60 | 0.16% | 17,654 |
| Aug 18, 2025 | 184.90 | 188.70 | 184.90 | 188.30 | 188.30 | 2.06% | 25,610 |
| Aug 15, 2025 | 184.40 | 185.40 | 183.40 | 184.50 | 184.50 | 0.11% | 19,545 |
| Aug 14, 2025 | 183.10 | 186.20 | 183.10 | 184.30 | 184.30 | 0.88% | 26,837 |
| Aug 13, 2025 | 184.00 | 186.20 | 182.70 | 182.70 | 182.70 | -0.60% | 22,873 |
| Aug 12, 2025 | 183.00 | 185.00 | 182.70 | 183.80 | 183.80 | 0.33% | 24,015 |
| Aug 11, 2025 | 184.00 | 187.20 | 182.80 | 183.20 | 183.20 | -1.66% | 24,418 |
| Aug 8, 2025 | 186.60 | 187.50 | 184.10 | 186.30 | 186.30 | -0.11% | 32,424 |
| Aug 7, 2025 | 185.10 | 188.70 | 185.10 | 186.50 | 186.50 | 0.70% | 23,078 |
| Aug 6, 2025 | 190.10 | 191.60 | 184.20 | 185.20 | 185.20 | -2.99% | 37,135 |
| Aug 5, 2025 | 190.60 | 191.40 | 189.30 | 190.90 | 190.90 | 0.63% | 47,844 |
| Aug 4, 2025 | 192.80 | 195.20 | 189.50 | 189.70 | 189.70 | -0.94% | 30,247 |