NOTE AB (publ) (STO:NOTE)
Sweden
· Delayed Price · Currency is SEK 172.30
-5.00 (-2.82%)
Apr 28, 2026, 5:29 PM CET
NOTE AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 178.00 | 179.60 | 174.10 | 174.50 | - | -1.58% | 28,604 |
| 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% | 38,944 |
| Apr 21, 2026 | 204.00 | 204.80 | 201.20 | 201.20 | 201.20 | -1.18% | 42,052 |
| 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% | 59,308 |
| Apr 15, 2026 | 197.80 | 199.10 | 196.80 | 197.70 | 197.70 | 0.30% | 48,692 |
| Apr 14, 2026 | 198.40 | 199.90 | 196.80 | 197.10 | 197.10 | 0.15% | 38,576 |
| 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% | 63,384 |
| 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 |
| Mar 20, 2026 | 180.20 | 180.40 | 171.50 | 177.10 | 177.10 | -3.49% | 422,219 |
| Mar 19, 2026 | 186.00 | 187.20 | 183.30 | 183.50 | 183.50 | -2.55% | 58,368 |
| Mar 18, 2026 | 193.00 | 193.00 | 187.80 | 188.30 | 188.30 | -1.21% | 47,714 |
| Mar 17, 2026 | 188.70 | 192.70 | 186.80 | 190.60 | 190.60 | 1.01% | 49,970 |
| Mar 16, 2026 | 185.80 | 188.80 | 183.70 | 188.70 | 188.70 | 1.78% | 33,810 |
| Mar 13, 2026 | 187.90 | 188.90 | 185.10 | 185.40 | 185.40 | -1.38% | 35,498 |
| Mar 12, 2026 | 184.70 | 188.60 | 184.50 | 188.00 | 188.00 | 1.57% | 27,878 |
| Mar 11, 2026 | 186.60 | 188.00 | 184.30 | 185.10 | 185.10 | -1.07% | 43,839 |
| Mar 10, 2026 | 186.70 | 189.30 | 186.50 | 187.10 | 187.10 | 1.68% | 37,927 |
| Mar 9, 2026 | 189.00 | 189.10 | 181.40 | 184.00 | 184.00 | -4.32% | 62,059 |
| Mar 6, 2026 | 194.20 | 195.00 | 191.20 | 192.30 | 192.30 | -0.52% | 48,338 |
| Mar 5, 2026 | 195.80 | 198.50 | 193.00 | 193.30 | 193.30 | -1.23% | 32,919 |
| Mar 4, 2026 | 190.70 | 196.70 | 189.70 | 195.70 | 195.70 | 2.46% | 35,930 |
| Mar 3, 2026 | 194.20 | 194.20 | 186.10 | 191.00 | 191.00 | -1.85% | 62,526 |
| Mar 2, 2026 | 193.50 | 199.00 | 193.30 | 194.60 | 194.60 | -1.07% | 48,804 |
| Feb 27, 2026 | 199.90 | 200.40 | 195.50 | 196.70 | 196.70 | -1.65% | 278,983 |
| Feb 26, 2026 | 197.30 | 200.20 | 195.60 | 200.00 | 200.00 | 1.37% | 88,531 |
| Feb 25, 2026 | 192.90 | 197.80 | 192.30 | 197.30 | 197.30 | 2.23% | 79,304 |
| Feb 24, 2026 | 187.10 | 195.20 | 186.60 | 193.00 | 193.00 | 3.15% | 87,391 |
| Feb 23, 2026 | 184.30 | 188.30 | 181.50 | 187.10 | 187.10 | 1.52% | 48,614 |
| Feb 20, 2026 | 184.50 | 186.40 | 183.40 | 184.30 | 184.30 | - | 62,907 |
| Feb 19, 2026 | 178.60 | 184.30 | 177.00 | 184.30 | 184.30 | 2.85% | 47,414 |
| Feb 18, 2026 | 173.00 | 179.20 | 172.60 | 179.20 | 179.20 | 3.40% | 87,780 |
| Feb 17, 2026 | 169.00 | 173.30 | 168.20 | 173.30 | 173.30 | 4.71% | 63,481 |
| Feb 16, 2026 | 166.60 | 167.10 | 164.20 | 165.50 | 165.50 | -0.66% | 32,499 |
| Feb 13, 2026 | 161.30 | 166.60 | 160.80 | 166.60 | 166.60 | 2.59% | 73,644 |
| Feb 12, 2026 | 164.30 | 164.30 | 161.40 | 162.40 | 162.40 | -0.85% | 71,742 |
| Feb 11, 2026 | 166.00 | 166.00 | 162.70 | 163.80 | 163.80 | -1.27% | 49,455 |
| Feb 10, 2026 | 164.00 | 166.60 | 164.00 | 165.90 | 165.90 | 0.97% | 63,158 |
| Feb 9, 2026 | 164.20 | 166.00 | 163.20 | 164.30 | 164.30 | 0.12% | 60,684 |
| Feb 6, 2026 | 162.30 | 165.30 | 161.00 | 164.10 | 164.10 | 1.17% | 55,746 |
| Feb 5, 2026 | 163.90 | 165.00 | 160.40 | 162.20 | 162.20 | -1.10% | 68,542 |
| Feb 4, 2026 | 165.90 | 166.30 | 163.00 | 164.00 | 164.00 | -1.09% | 54,903 |
| Feb 3, 2026 | 165.80 | 169.00 | 163.50 | 165.80 | 165.80 | - | 57,266 |
| Feb 2, 2026 | 164.80 | 167.00 | 161.80 | 165.80 | 165.80 | 0.06% | 67,739 |
| Jan 30, 2026 | 166.30 | 169.40 | 165.20 | 165.70 | 165.70 | -0.36% | 26,950 |
| Jan 29, 2026 | 166.10 | 167.20 | 164.00 | 166.30 | 166.30 | 0.42% | 59,324 |
| Jan 28, 2026 | 170.70 | 170.70 | 165.10 | 165.60 | 165.60 | -3.16% | 76,871 |
| Jan 27, 2026 | 170.00 | 173.80 | 168.60 | 171.00 | 171.00 | 0.59% | 58,534 |
| Jan 26, 2026 | 171.10 | 178.00 | 166.90 | 170.00 | 170.00 | 1.92% | 377,477 |
| Jan 23, 2026 | 166.50 | 168.40 | 165.40 | 166.80 | 166.80 | 0.12% | 39,232 |
| Jan 22, 2026 | 166.00 | 167.70 | 164.30 | 166.60 | 166.60 | 1.15% | 47,037 |
| Jan 21, 2026 | 167.40 | 167.50 | 162.00 | 164.70 | 164.70 | -1.96% | 33,317 |
| Jan 20, 2026 | 165.40 | 168.50 | 162.20 | 168.00 | 168.00 | 1.33% | 63,107 |
| Jan 19, 2026 | 167.00 | 167.90 | 163.70 | 165.80 | 165.80 | -2.76% | 59,569 |
| Jan 16, 2026 | 170.80 | 171.90 | 169.50 | 170.50 | 170.50 | -0.58% | 64,811 |
| Jan 15, 2026 | 171.20 | 173.00 | 170.50 | 171.50 | 171.50 | -0.23% | 61,702 |
| Jan 14, 2026 | 174.00 | 174.90 | 170.70 | 171.90 | 171.90 | -1.88% | 54,379 |
| Jan 13, 2026 | 175.20 | 175.40 | 172.50 | 175.20 | 175.20 | -0.17% | 51,671 |
| Jan 12, 2026 | 175.80 | 176.90 | 173.90 | 175.50 | 175.50 | -0.23% | 34,788 |
| Jan 9, 2026 | 177.60 | 178.00 | 172.30 | 175.90 | 175.90 | -1.07% | 78,872 |
| Jan 8, 2026 | 182.10 | 182.20 | 175.80 | 177.80 | 177.80 | -2.47% | 39,095 |
| Jan 7, 2026 | 181.30 | 184.50 | 180.80 | 182.30 | 182.30 | 0.83% | 28,636 |
| Jan 5, 2026 | 180.00 | 181.90 | 180.00 | 180.80 | 180.80 | 0.22% | 10,717 |
| Jan 2, 2026 | 181.90 | 183.80 | 179.80 | 180.40 | 180.40 | -0.77% | 34,970 |
| Dec 30, 2025 | 181.30 | 182.80 | 180.10 | 181.80 | 181.80 | 0.06% | 24,099 |
| Dec 29, 2025 | 179.00 | 182.60 | 177.00 | 181.70 | 181.70 | 1.40% | 38,228 |
| Dec 23, 2025 | 177.80 | 179.60 | 177.00 | 179.20 | 179.20 | 0.73% | 12,827 |
| Dec 22, 2025 | 177.80 | 177.90 | 175.10 | 177.90 | 177.90 | - | 35,602 |
| Dec 19, 2025 | 178.20 | 180.90 | 176.90 | 177.90 | 177.90 | -0.11% | 67,068 |
| Dec 18, 2025 | 174.00 | 178.10 | 173.90 | 178.10 | 178.10 | 2.59% | 35,215 |
| Dec 17, 2025 | 177.00 | 178.00 | 173.00 | 173.60 | 173.60 | -1.92% | 67,124 |
| Dec 16, 2025 | 177.10 | 178.10 | 175.00 | 177.00 | 177.00 | -0.11% | 14,540 |
| Dec 15, 2025 | 177.00 | 178.40 | 175.80 | 177.20 | 177.20 | -0.28% | 21,721 |
| Dec 12, 2025 | 179.80 | 182.00 | 177.70 | 177.70 | 177.70 | -1.17% | 12,622 |
| Dec 11, 2025 | 176.70 | 179.80 | 176.60 | 179.80 | 179.80 | 1.58% | 17,962 |
| Dec 10, 2025 | 178.20 | 179.70 | 176.70 | 177.00 | 177.00 | -1.12% | 22,707 |
| Dec 9, 2025 | 181.20 | 182.60 | 177.00 | 179.00 | 179.00 | -1.59% | 33,075 |
| Dec 8, 2025 | 181.30 | 183.40 | 181.10 | 181.90 | 181.90 | 0.72% | 41,875 |
| 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% | 35,529 |
| Nov 28, 2025 | 180.40 | 180.40 | 178.00 | 178.10 | 178.10 | -1.27% | 42,687 |