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 |
| Sep 26, 2025 | 183.00 | 184.50 | 177.70 | 180.00 | 180.00 | -1.37% | 24,777 |
| Sep 25, 2025 | 184.80 | 184.80 | 177.30 | 182.50 | 182.50 | -1.35% | 83,863 |
| Sep 24, 2025 | 191.00 | 193.80 | 184.00 | 185.00 | 185.00 | -4.44% | 70,536 |
| Sep 23, 2025 | 200.20 | 203.20 | 192.60 | 193.60 | 193.60 | -3.49% | 49,029 |
| Sep 22, 2025 | 196.50 | 200.60 | 195.50 | 200.60 | 200.60 | 2.09% | 109,052 |
| Sep 19, 2025 | 193.60 | 196.90 | 191.90 | 196.50 | 196.50 | 1.50% | 63,141 |
| Sep 18, 2025 | 189.60 | 194.60 | 189.60 | 193.60 | 193.60 | 1.89% | 58,042 |
| Sep 17, 2025 | 191.30 | 192.70 | 189.40 | 190.00 | 190.00 | -0.31% | 16,444 |
| Sep 16, 2025 | 190.90 | 192.80 | 189.50 | 190.60 | 190.60 | - | 21,055 |
| Sep 15, 2025 | 190.70 | 193.60 | 190.10 | 190.60 | 190.60 | -0.16% | 15,591 |
| Sep 12, 2025 | 192.40 | 192.80 | 190.10 | 190.90 | 190.90 | -0.78% | 14,755 |
| Sep 11, 2025 | 191.50 | 194.50 | 190.70 | 192.40 | 192.40 | 0.63% | 22,872 |
| Sep 10, 2025 | 188.40 | 192.90 | 188.40 | 191.20 | 191.20 | 1.00% | 20,731 |
| Sep 9, 2025 | 190.80 | 191.10 | 188.50 | 189.30 | 189.30 | -0.84% | 24,659 |
| Sep 8, 2025 | 186.90 | 190.90 | 186.40 | 190.90 | 190.90 | 2.09% | 36,904 |
| Sep 5, 2025 | 184.00 | 188.00 | 183.40 | 187.00 | 187.00 | 1.85% | 24,552 |
| Sep 4, 2025 | 186.50 | 186.50 | 180.80 | 183.60 | 183.60 | -1.55% | 35,176 |
| Sep 3, 2025 | 183.60 | 186.50 | 183.60 | 186.50 | 186.50 | 1.91% | 37,315 |
| Sep 2, 2025 | 185.20 | 186.00 | 182.80 | 183.00 | 183.00 | -1.40% | 177,948 |
| Sep 1, 2025 | 187.60 | 187.80 | 184.20 | 185.60 | 185.60 | -1.17% | 63,627 |
| Aug 29, 2025 | 187.50 | 190.60 | 187.00 | 187.80 | 187.80 | 0.11% | 72,411 |
| Aug 28, 2025 | 188.70 | 188.70 | 181.70 | 187.60 | 187.60 | -1.11% | 109,067 |
| Aug 27, 2025 | 193.90 | 194.10 | 188.80 | 189.70 | 189.70 | -2.32% | 23,737 |
| Aug 26, 2025 | 196.30 | 196.70 | 192.30 | 194.20 | 194.20 | -1.07% | 28,591 |
| Aug 25, 2025 | 196.00 | 197.50 | 194.00 | 196.30 | 196.30 | 1.03% | 25,277 |
| Aug 22, 2025 | 193.70 | 194.60 | 190.60 | 194.30 | 194.30 | 0.62% | 22,206 |
| Aug 21, 2025 | 188.90 | 194.10 | 188.90 | 193.10 | 193.10 | 2.28% | 38,638 |
| Aug 20, 2025 | 188.40 | 190.20 | 187.10 | 188.80 | 188.80 | 0.11% | 14,193 |
| Aug 19, 2025 | 188.00 | 189.40 | 186.80 | 188.60 | 188.60 | 0.16% | 17,654 |
| Aug 18, 2025 | 184.90 | 188.70 | 184.90 | 188.30 | 188.30 | 2.06% | 25,610 |
| Aug 15, 2025 | 184.40 | 185.40 | 183.40 | 184.50 | 184.50 | 0.11% | 19,545 |
| Aug 14, 2025 | 183.10 | 186.20 | 183.10 | 184.30 | 184.30 | 0.88% | 26,837 |
| Aug 13, 2025 | 184.00 | 186.20 | 182.70 | 182.70 | 182.70 | -0.60% | 22,873 |
| Aug 12, 2025 | 183.00 | 185.00 | 182.70 | 183.80 | 183.80 | 0.33% | 24,015 |
| Aug 11, 2025 | 184.00 | 187.20 | 182.80 | 183.20 | 183.20 | -1.66% | 24,418 |
| Aug 8, 2025 | 186.60 | 187.50 | 184.10 | 186.30 | 186.30 | -0.11% | 32,424 |
| Aug 7, 2025 | 185.10 | 188.70 | 185.10 | 186.50 | 186.50 | 0.70% | 23,078 |
| Aug 6, 2025 | 190.10 | 191.60 | 184.20 | 185.20 | 185.20 | -2.99% | 37,135 |
| Aug 5, 2025 | 190.60 | 191.40 | 189.30 | 190.90 | 190.90 | 0.63% | 47,844 |
| Aug 4, 2025 | 192.80 | 195.20 | 189.50 | 189.70 | 189.70 | -0.94% | 30,247 |
| Aug 1, 2025 | 191.30 | 197.90 | 190.40 | 191.50 | 191.50 | -0.10% | 49,794 |
| Jul 31, 2025 | 192.80 | 195.30 | 191.30 | 191.70 | 191.70 | -1.08% | 22,140 |
| Jul 30, 2025 | 191.00 | 194.40 | 190.60 | 193.80 | 193.80 | 1.36% | 28,115 |
| Jul 29, 2025 | 188.00 | 193.00 | 188.00 | 191.20 | 191.20 | 0.53% | 21,937 |
| Jul 28, 2025 | 192.10 | 193.00 | 188.20 | 190.20 | 190.20 | -0.99% | 26,635 |
| Jul 25, 2025 | 192.00 | 192.10 | 190.00 | 192.10 | 192.10 | 0.05% | 18,033 |
| Jul 24, 2025 | 195.40 | 196.00 | 191.00 | 192.00 | 192.00 | -1.74% | 32,988 |
| Jul 23, 2025 | 188.50 | 195.90 | 188.50 | 195.40 | 195.40 | 3.72% | 59,306 |
| Jul 22, 2025 | 189.00 | 190.40 | 187.30 | 188.40 | 188.40 | -0.84% | 24,438 |
| Jul 21, 2025 | 190.00 | 192.90 | 188.50 | 190.00 | 190.00 | - | 21,881 |