NOTE AB (publ) (STO:NOTE)
Sweden · Delayed Price · Currency is SEK 187.10
-1.90 (-1.01%)
Jun 4, 2026, 4:42 PM CET
NOTE AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 189.00 | 189.00 | 187.10 | 188.70 | - | -0.16% | 835 |
| Jun 3, 2026 | 183.80 | 189.20 | 182.60 | 189.00 | 189.00 | 2.49% | 39,186 |
| Jun 2, 2026 | 181.90 | 186.60 | 180.40 | 184.40 | 184.40 | 1.49% | 432,769 |
| Jun 1, 2026 | 189.30 | 190.40 | 180.10 | 181.70 | 181.70 | -3.56% | 230,998 |
| May 29, 2026 | 186.50 | 192.20 | 184.65 | 188.40 | 188.40 | 1.40% | 87,104 |
| May 28, 2026 | 186.50 | 186.50 | 181.40 | 185.80 | 185.80 | 1.14% | 29,984 |
| May 27, 2026 | 185.40 | 187.10 | 181.90 | 183.70 | 183.70 | -1.08% | 22,425 |
| May 26, 2026 | 187.90 | 187.90 | 184.50 | 185.70 | 185.70 | -0.21% | 21,971 |
| May 25, 2026 | 183.10 | 189.00 | 183.10 | 186.10 | 186.10 | 2.20% | 22,681 |
| May 22, 2026 | 179.20 | 183.50 | 179.20 | 182.10 | 182.10 | 2.13% | 26,538 |
| May 21, 2026 | 184.10 | 184.10 | 176.90 | 178.30 | 178.30 | -2.52% | 24,349 |
| May 20, 2026 | 178.20 | 185.40 | 176.30 | 182.90 | 182.90 | 4.22% | 27,295 |
| May 19, 2026 | 173.20 | 177.30 | 173.20 | 175.50 | 175.50 | 0.86% | 36,112 |
| May 18, 2026 | 176.70 | 178.70 | 174.00 | 174.00 | 174.00 | -1.58% | 44,495 |
| May 15, 2026 | 178.50 | 180.00 | 176.50 | 176.80 | 176.80 | -0.95% | 38,652 |
| May 13, 2026 | 174.90 | 179.20 | 174.90 | 178.50 | 178.50 | 2.29% | 30,757 |
| May 12, 2026 | 173.00 | 176.80 | 172.00 | 174.50 | 174.50 | -0.06% | 57,485 |
| May 11, 2026 | 175.40 | 176.60 | 172.60 | 174.60 | 174.60 | -0.23% | 36,819 |
| May 8, 2026 | 174.60 | 176.30 | 172.50 | 175.00 | 175.00 | 0.23% | 39,032 |
| May 7, 2026 | 177.20 | 179.60 | 174.50 | 174.60 | 174.60 | -0.57% | 53,656 |
| May 6, 2026 | 172.10 | 178.50 | 171.60 | 175.60 | 175.60 | 3.42% | 35,539 |
| May 5, 2026 | 170.00 | 174.70 | 168.80 | 169.80 | 169.80 | 1.07% | 43,805 |
| May 4, 2026 | 171.10 | 173.00 | 167.50 | 168.00 | 168.00 | -1.52% | 59,095 |
| Apr 30, 2026 | 172.10 | 173.30 | 170.00 | 170.60 | 170.60 | -0.99% | 37,278 |
| Apr 29, 2026 | 173.00 | 173.90 | 171.40 | 172.30 | 172.30 | - | 36,300 |
| Apr 28, 2026 | 178.00 | 179.60 | 171.20 | 172.30 | 172.30 | -2.82% | 77,536 |
| Apr 27, 2026 | 193.30 | 193.30 | 177.20 | 177.30 | 177.30 | -8.04% | 115,615 |
| Apr 24, 2026 | 187.60 | 193.80 | 184.40 | 192.80 | 192.80 | 2.55% | 78,256 |
| Apr 23, 2026 | 188.40 | 195.40 | 178.80 | 188.00 | 188.00 | -4.67% | 256,742 |
| Apr 22, 2026 | 202.00 | 205.00 | 197.20 | 197.20 | 197.20 | -1.99% | 43,374 |
| Apr 21, 2026 | 204.00 | 204.80 | 201.20 | 201.20 | 201.20 | -1.18% | 43,830 |
| Apr 20, 2026 | 203.00 | 205.20 | 202.00 | 203.60 | 203.60 | 0.30% | 55,756 |
| Apr 17, 2026 | 202.40 | 205.00 | 201.60 | 203.00 | 203.00 | 0.40% | 51,334 |
| Apr 16, 2026 | 198.10 | 203.00 | 197.40 | 202.20 | 202.20 | 2.28% | 60,117 |
| Apr 15, 2026 | 197.80 | 199.10 | 196.80 | 197.70 | 197.70 | 0.30% | 88,774 |
| Apr 14, 2026 | 198.40 | 199.90 | 196.80 | 197.10 | 197.10 | 0.15% | 77,576 |
| Apr 13, 2026 | 193.50 | 198.00 | 191.90 | 196.80 | 196.80 | - | 69,353 |
| Apr 10, 2026 | 188.00 | 197.20 | 188.00 | 196.80 | 196.80 | 5.24% | 92,473 |
| Apr 9, 2026 | 185.60 | 187.10 | 183.70 | 187.00 | 187.00 | 0.81% | 50,213 |
| Apr 8, 2026 | 180.00 | 188.90 | 180.00 | 185.50 | 185.50 | 7.23% | 132,720 |
| Apr 7, 2026 | 170.70 | 176.60 | 170.70 | 173.00 | 173.00 | 1.82% | 32,339 |
| Apr 2, 2026 | 174.00 | 174.20 | 169.90 | 169.90 | 169.90 | -3.03% | 20,539 |
| Apr 1, 2026 | 171.30 | 177.00 | 171.20 | 175.20 | 175.20 | 3.91% | 63,819 |
| Mar 31, 2026 | 168.40 | 170.20 | 168.20 | 168.60 | 168.60 | 0.24% | 50,750 |
| Mar 30, 2026 | 167.00 | 169.50 | 165.30 | 168.20 | 168.20 | 0.18% | 57,563 |
| Mar 27, 2026 | 171.10 | 171.10 | 165.70 | 167.90 | 167.90 | -1.76% | 48,175 |
| Mar 26, 2026 | 171.80 | 172.50 | 169.60 | 170.90 | 170.90 | -0.47% | 59,565 |
| Mar 25, 2026 | 170.50 | 175.80 | 170.50 | 171.70 | 171.70 | 0.70% | 90,035 |
| Mar 24, 2026 | 174.60 | 174.60 | 170.30 | 170.50 | 170.50 | -1.27% | 87,600 |
| Mar 23, 2026 | 168.00 | 177.00 | 167.20 | 172.70 | 172.70 | -2.48% | 110,751 |