NOTE AB (publ) (STO:NOTE)
Sweden · Delayed Price · Currency is SEK 177.80
-4.50 (-2.47%)
Jan 8, 2026, 3:27 PM CET
NOTE AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 182.10 | 182.20 | 181.20 | 181.20 | - | -0.60% | 1,148 |
| 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 |
| Nov 12, 2025 | 178.50 | 179.70 | 177.10 | 178.30 | 178.30 | -0.34% | 26,771 |
| Nov 11, 2025 | 178.20 | 180.50 | 177.80 | 178.90 | 178.90 | 0.39% | 34,373 |
| Nov 10, 2025 | 178.00 | 180.30 | 177.30 | 178.20 | 178.20 | 0.73% | 23,895 |
| Nov 7, 2025 | 180.00 | 180.30 | 176.50 | 176.90 | 176.90 | -1.17% | 22,655 |
| Nov 6, 2025 | 180.80 | 181.40 | 177.50 | 179.00 | 179.00 | -1.21% | 22,647 |
| Nov 5, 2025 | 181.40 | 183.60 | 179.50 | 181.20 | 181.20 | -2.11% | 28,240 |
| Nov 4, 2025 | 189.20 | 189.30 | 182.50 | 185.10 | 185.10 | -2.63% | 32,815 |
| Nov 3, 2025 | 188.70 | 193.20 | 187.70 | 190.10 | 190.10 | 0.58% | 36,042 |
| Oct 31, 2025 | 189.90 | 189.90 | 186.40 | 189.00 | 189.00 | 0.11% | 16,449 |
| Oct 30, 2025 | 186.80 | 189.20 | 186.80 | 188.80 | 188.80 | 0.91% | 21,548 |
| Oct 29, 2025 | 186.00 | 188.60 | 185.40 | 187.10 | 187.10 | 0.38% | 22,947 |
| Oct 28, 2025 | 181.80 | 186.80 | 181.00 | 186.40 | 186.40 | 2.42% | 43,693 |
| Oct 27, 2025 | 181.90 | 183.90 | 180.60 | 182.00 | 182.00 | -0.55% | 28,932 |
| Oct 24, 2025 | 180.90 | 183.30 | 179.50 | 183.00 | 183.00 | 1.22% | 39,479 |
| Oct 23, 2025 | 177.10 | 181.60 | 177.10 | 180.80 | 180.80 | 2.03% | 40,970 |