NOTE AB (publ) (STO:NOTE)
Sweden · Delayed Price · Currency is SEK 163.90
-3.10 (-1.86%)
Sep 2, 2026, 5:29 PM CET
NOTE AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 152.40 | 155.00 | 150.30 | 153.70 | 153.70 | 0.79% | 81,945 |
| Aug 21, 2026 | 149.00 | 153.50 | 148.20 | 152.50 | 152.50 | 2.69% | 90,839 |
| Aug 20, 2026 | 144.90 | 149.70 | 144.80 | 148.50 | 148.50 | 2.48% | 51,879 |
| Aug 19, 2026 | 144.20 | 145.80 | 143.40 | 144.90 | 144.90 | 0.49% | 87,648 |
| Aug 18, 2026 | 147.50 | 147.50 | 144.20 | 144.20 | 144.20 | -2.30% | 55,919 |
| Aug 17, 2026 | 148.30 | 149.20 | 146.60 | 147.60 | 147.60 | -0.54% | 46,227 |
| Aug 14, 2026 | 148.80 | 150.50 | 148.30 | 148.40 | 148.40 | -0.27% | 48,284 |
| Aug 13, 2026 | 148.80 | 150.70 | 148.10 | 148.80 | 148.80 | -0.27% | 22,563 |
| Aug 12, 2026 | 150.00 | 150.40 | 148.20 | 149.20 | 149.20 | 0.74% | 21,728 |
| Aug 11, 2026 | 147.70 | 150.50 | 147.00 | 148.10 | 148.10 | -0.07% | 35,210 |
| Aug 10, 2026 | 149.20 | 150.55 | 147.50 | 148.20 | 148.20 | -0.67% | 23,818 |
| Aug 7, 2026 | 149.80 | 151.10 | 148.40 | 149.20 | 149.20 | -0.33% | 35,543 |
| Aug 6, 2026 | 148.20 | 150.50 | 147.70 | 149.70 | 149.70 | 0.47% | 49,378 |
| Aug 5, 2026 | 149.80 | 151.20 | 147.80 | 149.00 | 149.00 | 0.54% | 60,239 |
| Aug 4, 2026 | 142.40 | 149.00 | 142.40 | 148.20 | 148.20 | 2.92% | 86,125 |
| Aug 3, 2026 | 145.40 | 146.40 | 142.00 | 144.00 | 144.00 | - | 55,893 |
| Jul 31, 2026 | 147.00 | 147.90 | 144.00 | 144.00 | 144.00 | -0.76% | 53,723 |
| Jul 30, 2026 | 144.20 | 146.20 | 143.10 | 145.10 | 145.10 | 1.19% | 59,533 |
| Jul 29, 2026 | 146.70 | 147.00 | 143.40 | 143.40 | 143.40 | -1.65% | 47,573 |
| Jul 28, 2026 | 145.00 | 147.00 | 143.00 | 145.80 | 145.80 | 1.18% | 63,602 |
| Jul 27, 2026 | 146.10 | 149.00 | 144.10 | 144.10 | 144.10 | -1.03% | 48,674 |
| Jul 24, 2026 | 147.00 | 147.20 | 144.40 | 145.60 | 145.60 | -0.55% | 56,944 |
| Jul 23, 2026 | 146.90 | 150.00 | 146.40 | 146.40 | 146.40 | -0.34% | 60,003 |
| Jul 22, 2026 | 141.50 | 147.90 | 141.00 | 146.90 | 146.90 | 3.74% | 68,244 |
| Jul 21, 2026 | 142.80 | 143.10 | 138.10 | 141.60 | 141.60 | -0.84% | 119,567 |
| Jul 20, 2026 | 143.40 | 146.40 | 142.70 | 142.80 | 142.80 | -0.56% | 70,660 |
| Jul 17, 2026 | 144.00 | 146.80 | 140.20 | 143.60 | 143.60 | -0.28% | 192,994 |
| Jul 16, 2026 | 146.70 | 147.10 | 142.60 | 144.00 | 144.00 | -2.31% | 88,739 |
| Jul 15, 2026 | 142.20 | 154.00 | 138.50 | 147.40 | 147.40 | -0.47% | 351,687 |
| Jul 14, 2026 | 144.50 | 148.10 | 144.50 | 148.10 | 148.10 | 2.07% | 99,150 |
| Jul 13, 2026 | 150.30 | 150.30 | 143.30 | 145.10 | 145.10 | -4.22% | 246,718 |
| Jul 10, 2026 | 155.00 | 155.30 | 150.50 | 151.50 | 151.50 | -2.19% | 108,677 |
| Jul 9, 2026 | 151.00 | 155.40 | 150.80 | 154.90 | 154.90 | 3.61% | 37,494 |
| Jul 8, 2026 | 152.50 | 153.30 | 148.10 | 149.50 | 149.50 | -1.97% | 85,495 |
| Jul 7, 2026 | 154.80 | 155.10 | 152.50 | 152.50 | 152.50 | -1.87% | 66,097 |
| Jul 6, 2026 | 157.00 | 157.00 | 153.50 | 155.40 | 155.40 | -1.02% | 47,103 |
| Jul 3, 2026 | 155.00 | 157.80 | 154.30 | 157.00 | 157.00 | 1.55% | 127,400 |
| Jul 2, 2026 | 156.00 | 159.20 | 154.00 | 154.60 | 154.60 | -1.09% | 78,303 |
| Jul 1, 2026 | 158.00 | 158.00 | 153.50 | 156.30 | 156.30 | -0.82% | 114,315 |
| Jun 30, 2026 | 158.70 | 159.20 | 156.40 | 157.60 | 157.60 | -0.32% | 55,332 |
| Jun 29, 2026 | 159.90 | 162.70 | 157.30 | 158.10 | 158.10 | -1.06% | 51,815 |
| Jun 26, 2026 | 162.40 | 162.60 | 159.20 | 159.80 | 159.80 | -1.78% | 71,280 |
| Jun 25, 2026 | 162.50 | 163.00 | 159.50 | 162.70 | 162.70 | 0.93% | 77,680 |