NOTE AB (publ) (STO:NOTE)
Sweden · Delayed Price · Currency is SEK 183.00
-2.60 (-1.40%)
Sep 2, 2025, 5:29 PM CET
NOTE AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |