NOTE AB (publ) (STO:NOTE)
Sweden
· Delayed Price · Currency is SEK 180.60
-1.10 (-0.61%)
At close: Dec 5, 2025
NOTE AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 22, 2025 | 175.20 | 179.00 | 174.00 | 177.20 | 177.20 | 1.14% | 132,352 |
| Oct 21, 2025 | 176.40 | 176.60 | 173.90 | 175.20 | 175.20 | -0.68% | 25,832 |
| Oct 20, 2025 | 177.40 | 178.40 | 172.50 | 176.40 | 176.40 | -0.28% | 65,001 |
| Oct 17, 2025 | 177.70 | 180.00 | 175.30 | 176.90 | 176.90 | 0.51% | 74,005 |
| Oct 16, 2025 | 181.90 | 183.40 | 173.20 | 176.00 | 176.00 | -10.52% | 350,860 |
| Oct 15, 2025 | 196.90 | 198.00 | 192.40 | 196.70 | 196.70 | -0.10% | 51,310 |
| Oct 14, 2025 | 195.90 | 197.50 | 193.20 | 196.90 | 196.90 | 0.41% | 26,372 |
| Oct 13, 2025 | 192.20 | 196.80 | 192.20 | 196.10 | 196.10 | 1.98% | 25,788 |
| Oct 10, 2025 | 199.00 | 200.60 | 192.30 | 192.30 | 192.30 | -3.95% | 46,246 |
| Oct 9, 2025 | 200.60 | 201.60 | 196.40 | 200.20 | 200.20 | - | 23,826 |
| Oct 8, 2025 | 199.00 | 202.40 | 198.80 | 200.20 | 200.20 | 0.60% | 35,762 |
| Oct 7, 2025 | 197.30 | 200.40 | 197.30 | 199.00 | 199.00 | 0.61% | 80,837 |
| Oct 6, 2025 | 198.00 | 199.00 | 196.40 | 197.80 | 197.80 | - | 30,223 |
| Oct 3, 2025 | 196.60 | 199.60 | 195.40 | 197.80 | 197.80 | 0.41% | 37,147 |
| Oct 2, 2025 | 198.30 | 201.60 | 189.40 | 197.00 | 197.00 | -0.66% | 84,662 |
| Oct 1, 2025 | 189.90 | 202.00 | 188.90 | 198.30 | 198.30 | 10.66% | 352,539 |
| Sep 30, 2025 | 177.50 | 180.80 | 175.30 | 179.20 | 179.20 | 0.90% | 60,857 |
| Sep 29, 2025 | 179.90 | 182.90 | 176.50 | 177.60 | 177.60 | -1.33% | 29,103 |