NOTE AB (publ) (STO:NOTE)
Sweden · Delayed Price · Currency is SEK 159.50
+0.20 (0.13%)
Nov 2, 2026, 4:16 PM CET
NOTE AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 158.80 | 160.60 | 157.50 | 159.50 | 159.50 | 0.13% | 71,666 |
| Oct 30, 2026 | 161.70 | 161.70 | 157.70 | 159.30 | 159.30 | -1.55% | 24,963 |
| Oct 29, 2026 | 158.30 | 163.00 | 157.40 | 161.80 | 161.80 | 2.28% | 69,149 |
| Oct 28, 2026 | 156.70 | 160.10 | 156.50 | 158.20 | 158.20 | 1.02% | 48,807 |
| Oct 27, 2026 | 156.30 | 157.80 | 152.80 | 156.60 | 156.60 | -0.13% | 392,931 |
| Oct 26, 2026 | 153.40 | 158.10 | 152.60 | 156.80 | 156.80 | 1.75% | 170,759 |
| Oct 23, 2026 | 160.50 | 161.90 | 149.30 | 154.10 | 154.10 | -11.03% | 688,242 |
| Oct 22, 2026 | 177.80 | 177.80 | 172.80 | 173.20 | 173.20 | -2.42% | 72,571 |
| Oct 21, 2026 | 177.30 | 178.50 | 175.40 | 177.50 | 177.50 | 0.11% | 27,581 |
| Oct 20, 2026 | 176.00 | 178.60 | 174.00 | 177.30 | 177.30 | -0.73% | 34,890 |
| Oct 19, 2026 | 180.60 | 180.60 | 176.00 | 178.60 | 178.60 | -1.38% | 31,199 |
| Oct 16, 2026 | 179.90 | 186.00 | 179.90 | 181.10 | 181.10 | 1.29% | 124,046 |
| Oct 15, 2026 | 181.40 | 181.40 | 174.10 | 178.80 | 178.80 | -1.05% | 106,024 |
| Oct 14, 2026 | 181.00 | 182.80 | 179.10 | 180.70 | 180.70 | 0.84% | 87,444 |
| Oct 13, 2026 | 177.50 | 179.70 | 174.80 | 179.20 | 179.20 | 1.30% | 48,037 |
| Oct 12, 2026 | 180.30 | 180.60 | 176.80 | 176.90 | 176.90 | -1.72% | 21,350 |
| Oct 9, 2026 | 177.00 | 182.40 | 177.00 | 180.00 | 180.00 | 1.24% | 39,138 |
| Oct 8, 2026 | 177.00 | 180.50 | 174.80 | 177.80 | 177.80 | 0.45% | 40,590 |
| Oct 7, 2026 | 184.90 | 184.90 | 176.90 | 177.00 | 177.00 | -2.75% | 63,119 |
| Oct 6, 2026 | 182.50 | 186.20 | 182.00 | 182.00 | 182.00 | 0.39% | 44,007 |
| Oct 5, 2026 | 182.80 | 185.90 | 181.00 | 181.30 | 181.30 | -1.47% | 61,647 |
| Oct 2, 2026 | 179.40 | 186.00 | 178.80 | 184.00 | 184.00 | 3.14% | 149,669 |
| Oct 1, 2026 | 174.10 | 180.70 | 173.70 | 178.40 | 178.40 | 2.29% | 162,841 |
| Sep 30, 2026 | 172.80 | 179.10 | 172.10 | 174.40 | 174.40 | 1.87% | 64,277 |
| Sep 29, 2026 | 167.20 | 172.40 | 165.30 | 171.20 | 171.20 | 3.44% | 41,183 |
| Sep 28, 2026 | 168.90 | 168.90 | 164.30 | 165.50 | 165.50 | -2.13% | 87,278 |
| Sep 25, 2026 | 172.40 | 174.10 | 168.70 | 169.10 | 169.10 | -1.17% | 48,048 |
| Sep 24, 2026 | 176.60 | 176.60 | 171.10 | 171.10 | 171.10 | -2.73% | 52,818 |
| Sep 23, 2026 | 176.90 | 178.90 | 174.70 | 175.90 | 175.90 | - | 40,631 |
| Sep 22, 2026 | 176.60 | 177.60 | 174.30 | 175.90 | 175.90 | -0.40% | 43,733 |
| Sep 21, 2026 | 174.50 | 178.20 | 173.20 | 176.60 | 176.60 | 1.55% | 56,115 |
| Sep 18, 2026 | 174.80 | 178.90 | 173.20 | 173.90 | 173.90 | -0.46% | 83,810 |
| Sep 17, 2026 | 172.50 | 175.30 | 171.80 | 174.70 | 174.70 | 1.51% | 53,795 |
| Sep 16, 2026 | 170.90 | 177.90 | 170.90 | 172.10 | 172.10 | 0.70% | 93,442 |
| Sep 15, 2026 | 173.00 | 174.50 | 170.00 | 170.90 | 170.90 | -2.06% | 62,536 |
| Sep 14, 2026 | 179.50 | 180.20 | 174.20 | 174.50 | 174.50 | -3.59% | 58,943 |
| Sep 11, 2026 | 178.90 | 181.50 | 176.70 | 181.00 | 181.00 | 1.17% | 47,356 |
| Sep 10, 2026 | 177.80 | 180.30 | 177.70 | 178.90 | 178.90 | 0.68% | 121,254 |
| Sep 9, 2026 | 175.60 | 178.10 | 172.60 | 177.70 | 177.70 | 0.74% | 121,447 |
| Sep 8, 2026 | 179.20 | 180.20 | 175.40 | 176.40 | 176.40 | -2.00% | 45,959 |
| Sep 7, 2026 | 175.80 | 181.70 | 175.80 | 180.00 | 180.00 | 2.04% | 177,858 |
| Sep 4, 2026 | 178.00 | 180.00 | 174.50 | 176.40 | 176.40 | 2.68% | 150,421 |
| Sep 3, 2026 | 164.50 | 174.50 | 164.50 | 171.80 | 171.80 | 4.82% | 95,760 |
| Sep 2, 2026 | 165.90 | 169.40 | 163.90 | 163.90 | 163.90 | -1.86% | 65,115 |
| Sep 1, 2026 | 167.10 | 167.70 | 164.10 | 167.00 | 167.00 | -0.06% | 84,782 |
| Aug 31, 2026 | 166.00 | 168.70 | 163.30 | 167.10 | 167.10 | 0.72% | 131,608 |
| Aug 28, 2026 | 162.80 | 167.30 | 162.80 | 165.90 | 165.90 | 1.90% | 95,767 |
| Aug 27, 2026 | 160.20 | 164.00 | 160.20 | 162.80 | 162.80 | 1.94% | 66,939 |
| Aug 26, 2026 | 159.00 | 161.50 | 157.80 | 159.70 | 159.70 | 1.46% | 167,318 |
| Aug 25, 2026 | 157.10 | 159.50 | 155.80 | 157.40 | 157.40 | 2.41% | 160,487 |