UK Markets closed

NOTE AB (publ) (0GSS.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
128.02-3.08 (-2.35%)
At close: 05:51PM BST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 2024130.70131.60127.99128.02128.028,517
16 Apr 2024130.80132.80128.20131.10131.1018,513
15 Apr 2024137.00137.90131.30133.00133.0016,642
12 Apr 2024142.50144.00137.70139.43139.432,786
11 Apr 2024143.30144.00140.69140.70140.7010,216
10 Apr 2024145.20149.68142.39143.00143.003,184
09 Apr 2024140.30145.30140.30144.90144.901,811
08 Apr 2024141.70142.90140.70141.50141.503,799
05 Apr 2024137.50142.80137.50141.90141.903,677
04 Apr 2024139.80141.20139.80140.00140.004,599
03 Apr 2024140.80141.30138.40139.50139.508,687
02 Apr 2024147.50147.50143.00146.50146.509,724
28 Mar 2024143.10144.51142.10144.50144.504,036
27 Mar 2024144.40145.80144.00145.67145.6710,424
26 Mar 2024139.80145.00139.80141.54141.5423,917
25 Mar 2024140.60142.80136.90141.00141.0011,938
22 Mar 2024142.60143.30140.40142.65142.659,489
21 Mar 2024143.00143.00140.70142.09142.0934,054
20 Mar 2024139.30142.50136.20142.19142.191,795
19 Mar 2024138.10141.10138.10139.17139.173,666
18 Mar 2024139.50140.00138.93139.10139.102,670
15 Mar 2024140.20142.00139.51139.51139.511,086
14 Mar 2024145.40145.40139.60139.80139.805,503
13 Mar 2024147.50149.00145.40145.50145.5016,303
12 Mar 2024150.70150.70149.60150.40150.40161
11 Mar 2024153.30154.49151.20152.40152.4013,686
08 Mar 2024154.40157.51152.70157.51157.51918
07 Mar 2024155.30158.70155.30158.45158.4516,411
06 Mar 2024155.80157.00154.90157.00157.0011,636
05 Mar 2024154.50157.90151.00151.00151.008,226
04 Mar 2024154.10155.00153.00153.40153.4010,344
01 Mar 2024153.60154.00152.80153.29153.2920,600
29 Feb 2024149.70156.00149.70156.00156.0015,093
28 Feb 2024146.70148.20145.70148.20148.207,526
27 Feb 2024147.40147.81146.57147.24147.249,624
26 Feb 2024148.80149.20146.10147.50147.507,926
23 Feb 2024145.20147.50145.20147.10147.105,820
22 Feb 2024144.60146.80143.90145.72145.722,323
21 Feb 2024142.50144.20141.10142.10142.101,298
20 Feb 2024148.30148.30142.00142.00142.0010,411
19 Feb 2024143.20148.90143.20148.50148.504,041
16 Feb 2024144.40148.40144.40145.20145.205,678
15 Feb 2024145.30146.10144.36144.60144.607,183
14 Feb 2024146.90146.90144.70145.90145.9012,256
13 Feb 2024142.80145.20141.90144.69144.6914,445
12 Feb 2024141.90142.50141.59141.60141.606,542
09 Feb 2024142.30142.39140.30140.80140.8015,483
08 Feb 2024142.30144.70142.30143.31143.3112,704
07 Feb 2024139.00141.60139.00140.61140.612,629
06 Feb 2024140.20140.27138.50140.27140.2715,419
05 Feb 2024141.40141.61139.00141.20141.2015,983
02 Feb 2024143.20143.70143.00143.00143.00107
01 Feb 2024147.80147.80142.60143.53143.53934
31 Jan 2024147.20148.70145.70147.52147.5219,676
30 Jan 2024145.70148.00143.69143.69143.6934,091
29 Jan 2024143.00148.23141.61148.23148.238,230
26 Jan 2024133.10135.30132.10133.70133.7010,317
25 Jan 2024137.40137.40134.99135.00135.0011,861
24 Jan 2024134.90138.90134.70136.80136.8026,935
23 Jan 2024129.30134.20128.30132.13132.1311,863
22 Jan 2024129.10130.51125.90130.02130.024,065
19 Jan 2024131.70132.00127.69128.42128.4237,515
18 Jan 2024127.90131.50127.90130.79130.7910,541
17 Jan 2024128.70131.80127.70129.97129.978,616
16 Jan 2024131.80133.40130.50132.93132.9322,531
15 Jan 2024135.00137.10132.00132.45132.459,157
12 Jan 2024138.10139.00136.39137.64137.649,499
11 Jan 2024139.60140.50134.90139.42139.4212,146
10 Jan 2024140.30140.30136.90137.10137.103,215
09 Jan 2024137.50139.80136.80139.20139.2019,662
08 Jan 2024140.50140.50137.50138.05138.054,638
05 Jan 2024140.80140.80138.20138.79138.794,840
04 Jan 2024143.90144.20141.20142.13142.136,874
03 Jan 2024144.90144.90141.30142.62142.627,082
02 Jan 2024149.40149.40145.00147.49147.492,325
29 Dec 2023148.90149.50147.50148.50148.505,578
28 Dec 2023148.10149.10147.99148.39148.394,112
27 Dec 2023148.30149.00147.30148.44148.442,428
22 Dec 2023147.00148.00145.00146.92146.926,347
21 Dec 2023150.80152.00147.29147.29147.296,660
20 Dec 2023152.10155.20152.10153.40153.405,838
19 Dec 2023149.90153.90149.90153.40153.4014,328
18 Dec 2023146.90148.50146.00146.83146.8326,167
15 Dec 2023146.30148.60144.30148.08148.0816,457
14 Dec 2023145.10146.10142.80143.73143.7328,581
13 Dec 2023146.30146.80140.80141.35141.3511,375
12 Dec 2023157.40157.40144.49144.51144.5141,688
11 Dec 2023173.40176.60172.57175.64175.646,236
08 Dec 2023171.20174.00170.82173.02173.024,840
07 Dec 2023168.70170.00167.21167.21167.213,333
06 Dec 2023159.00170.00157.78168.68168.688,486
05 Dec 2023153.00157.70153.00155.82155.824,398
04 Dec 2023156.80156.80153.00155.62155.625,187
01 Dec 2023156.90158.00154.80155.99155.995,121
30 Nov 2023158.50159.80157.98158.83158.833,122
29 Nov 2023161.10161.10159.40159.48159.482,864
28 Nov 2023160.20161.90159.10159.60159.601,301
27 Nov 2023163.30163.30160.00161.67161.674,984
24 Nov 2023163.00163.00161.70162.84162.843,154
23 Nov 2023162.80162.80161.96161.96161.96514
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...