NOTE AB (publ) (STO:NOTE)
Sweden · Delayed Price · Currency is SEK 149.20
+1.10 (0.74%)
Aug 12, 2026, 5:29 PM CET
NOTE AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 150.00 | 150.10 | 148.60 | 150.10 | - | 1.35% | 2,159 |
| 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 |
| Jun 24, 2026 | 158.20 | 161.20 | 157.00 | 161.20 | 161.20 | 1.83% | 57,484 |
| Jun 23, 2026 | 160.20 | 160.30 | 156.00 | 158.30 | 158.30 | -1.98% | 79,826 |
| Jun 22, 2026 | 162.60 | 163.90 | 159.50 | 161.50 | 161.50 | -1.28% | 125,817 |
| Jun 18, 2026 | 163.40 | 163.80 | 160.70 | 163.60 | 163.60 | -0.37% | 88,699 |
| Jun 17, 2026 | 161.70 | 165.40 | 160.60 | 164.20 | 164.20 | 1.73% | 57,397 |
| Jun 16, 2026 | 166.40 | 169.00 | 160.20 | 161.40 | 161.40 | -2.95% | 153,002 |
| Jun 15, 2026 | 169.60 | 171.90 | 164.50 | 166.30 | 166.30 | -1.01% | 75,070 |
| Jun 12, 2026 | 177.70 | 177.70 | 163.00 | 168.00 | 168.00 | -0.30% | 285,988 |
| Jun 11, 2026 | 171.90 | 171.90 | 167.00 | 168.50 | 168.50 | -2.03% | 183,185 |
| Jun 10, 2026 | 178.50 | 178.90 | 171.20 | 172.00 | 172.00 | -3.32% | 73,778 |
| Jun 9, 2026 | 182.40 | 182.40 | 177.90 | 177.90 | 177.90 | -2.15% | 21,653 |
| Jun 8, 2026 | 181.20 | 183.10 | 175.50 | 181.80 | 181.80 | -0.27% | 116,498 |
| Jun 5, 2026 | 187.80 | 191.90 | 182.30 | 182.30 | 182.30 | -2.25% | 212,366 |
| Jun 4, 2026 | 189.00 | 191.90 | 186.00 | 186.50 | 186.50 | -1.32% | 60,961 |
| Jun 3, 2026 | 183.80 | 189.20 | 182.60 | 189.00 | 189.00 | 2.49% | 39,186 |