0GSS.L - NOTE AB (publ)
LSE - LSE Delayed price. Currency in SEK
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Jun 2023 | 232.40 | 236.80 | 232.40 | 232.79 | 232.79 | 4,932 |
| 08 Jun 2023 | 231.20 | 236.82 | 227.40 | 229.29 | 229.29 | 13,256 |
| 07 Jun 2023 | 245.80 | 247.61 | 240.00 | 241.00 | 241.00 | 7,719 |
| 06 Jun 2023 | - | - | - | - | - | - |
| 05 Jun 2023 | 249.60 | 250.00 | 247.00 | 248.06 | 248.06 | 2,781 |
| 02 Jun 2023 | 248.40 | 250.84 | 248.40 | 250.17 | 250.17 | 1,122 |
| 01 Jun 2023 | 245.60 | 249.80 | 244.00 | 249.77 | 249.77 | 4,053 |
| 31 May 2023 | 250.20 | 256.40 | 248.80 | 253.96 | 253.96 | 21,747 |
| 30 May 2023 | 252.20 | 254.00 | 251.17 | 252.20 | 252.20 | 4,234 |
| 26 May 2023 | 242.20 | 247.20 | 235.60 | 247.20 | 247.20 | 6,658 |
| 25 May 2023 | 241.70 | 243.65 | 240.63 | 241.42 | 241.42 | 787 |
| 24 May 2023 | 241.61 | 242.49 | 240.44 | 241.00 | 241.00 | 4,839 |
| 23 May 2023 | 246.20 | 247.81 | 245.78 | 246.56 | 246.56 | 2,301 |
| 22 May 2023 | 245.80 | 246.17 | 242.60 | 245.97 | 245.97 | 5,649 |
| 19 May 2023 | 245.00 | 245.80 | 242.80 | 245.28 | 245.28 | 5,022 |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | 241.60 | 241.99 | 239.82 | 240.20 | 240.20 | 3,376 |
| 16 May 2023 | 243.00 | 245.18 | 242.60 | 244.22 | 244.22 | 10,602 |
| 15 May 2023 | 242.40 | 243.60 | 241.82 | 242.20 | 242.20 | 6,527 |
| 12 May 2023 | 234.20 | 237.40 | 234.20 | 236.60 | 236.60 | 4,673 |
| 11 May 2023 | 232.40 | 233.80 | 230.90 | 231.73 | 231.73 | 13,109 |
| 10 May 2023 | 235.60 | 235.60 | 232.40 | 232.42 | 232.42 | 6,513 |
| 09 May 2023 | 236.40 | 236.40 | 230.80 | 232.72 | 232.72 | 12,936 |
| 05 May 2023 | 233.60 | 240.00 | 232.00 | 236.81 | 236.81 | 5,109 |
| 04 May 2023 | 225.66 | 229.98 | 225.02 | 229.98 | 229.98 | 4,484 |
| 03 May 2023 | 227.40 | 228.40 | 224.55 | 226.84 | 226.84 | 4,578 |
| 02 May 2023 | 223.40 | 230.17 | 223.40 | 224.56 | 224.56 | 7,514 |
| 28 Apr 2023 | 230.40 | 231.00 | 228.59 | 229.40 | 229.40 | 2,284 |
| 27 Apr 2023 | 227.20 | 229.79 | 227.20 | 227.58 | 227.58 | 5,429 |
| 26 Apr 2023 | 229.20 | 229.20 | 222.00 | 224.78 | 224.78 | 3,633 |
| 25 Apr 2023 | 229.20 | 229.20 | 227.86 | 228.52 | 228.52 | 2,314 |
| 24 Apr 2023 | 230.00 | 231.20 | 228.78 | 229.78 | 229.78 | 7,378 |
| 21 Apr 2023 | 218.40 | 223.40 | 215.11 | 222.41 | 222.41 | 13,433 |
| 20 Apr 2023 | 222.20 | 235.62 | 221.02 | 222.28 | 222.28 | 11,678 |
| 19 Apr 2023 | 239.80 | 251.00 | 231.68 | 232.00 | 232.00 | 12,891 |
| 18 Apr 2023 | 243.20 | 245.80 | 230.35 | 232.73 | 232.73 | 11,976 |
| 17 Apr 2023 | 245.40 | 246.50 | 244.82 | 245.58 | 245.58 | 2,668 |
| 14 Apr 2023 | 244.48 | 244.82 | 240.98 | 241.20 | 241.20 | 2,137 |
| 13 Apr 2023 | 240.20 | 245.42 | 236.32 | 243.45 | 243.45 | 5,118 |
| 12 Apr 2023 | 234.60 | 235.91 | 231.98 | 235.20 | 235.20 | 1,489 |
| 11 Apr 2023 | 232.00 | 232.40 | 231.98 | 232.12 | 232.12 | 6,875 |
| 06 Apr 2023 | 230.00 | 230.12 | 228.64 | 229.09 | 229.09 | 2,311 |
| 05 Apr 2023 | 232.00 | 232.80 | 228.80 | 229.29 | 229.29 | 2,869 |
| 04 Apr 2023 | 235.60 | 235.60 | 231.80 | 232.38 | 232.38 | 3,317 |
| 03 Apr 2023 | 229.80 | 231.00 | 228.00 | 230.02 | 230.02 | 4,634 |
| 31 Mar 2023 | 230.40 | 231.20 | 227.20 | 231.00 | 231.00 | 2,559 |
| 30 Mar 2023 | 227.20 | 227.80 | 225.17 | 227.11 | 227.11 | 2,461 |
| 29 Mar 2023 | 220.55 | 221.42 | 220.55 | 221.42 | 221.42 | 2,407 |
| 28 Mar 2023 | 220.71 | 220.98 | 219.71 | 220.07 | 220.07 | 2,844 |
| 27 Mar 2023 | 222.00 | 224.00 | 219.20 | 222.80 | 222.80 | 4,277 |
| 24 Mar 2023 | 221.73 | 222.25 | 218.20 | 218.85 | 218.85 | 3,755 |
| 23 Mar 2023 | 218.80 | 221.09 | 218.80 | 221.01 | 221.01 | 5,237 |
| 22 Mar 2023 | 219.00 | 224.73 | 219.00 | 222.00 | 222.00 | 5,508 |
| 21 Mar 2023 | 222.60 | 228.80 | 222.60 | 228.64 | 228.64 | 2,859 |
| 20 Mar 2023 | 224.20 | 225.60 | 222.66 | 223.24 | 223.24 | 6,351 |
| 17 Mar 2023 | 230.60 | 231.78 | 226.98 | 230.69 | 230.69 | 9,533 |
| 16 Mar 2023 | 227.00 | 232.94 | 227.00 | 230.19 | 230.19 | 5,982 |
| 15 Mar 2023 | 229.00 | 232.09 | 229.00 | 229.26 | 229.26 | 6,274 |
| 14 Mar 2023 | 237.80 | 240.00 | 235.17 | 238.06 | 238.06 | 13,770 |
| 13 Mar 2023 | 236.00 | 236.58 | 231.48 | 233.59 | 233.59 | 13,176 |
| 10 Mar 2023 | 233.40 | 238.98 | 233.40 | 237.16 | 237.16 | 8,158 |
| 09 Mar 2023 | 236.80 | 239.20 | 235.50 | 237.88 | 237.88 | 5,956 |
| 08 Mar 2023 | 233.20 | 236.99 | 232.97 | 236.35 | 236.35 | 2,098 |
| 07 Mar 2023 | 235.20 | 239.60 | 231.99 | 235.57 | 235.57 | 3,096 |
| 06 Mar 2023 | 229.00 | 229.00 | 226.59 | 228.00 | 228.00 | 7,210 |
| 03 Mar 2023 | 227.40 | 229.00 | 226.20 | 228.20 | 228.20 | 1,502 |
| 02 Mar 2023 | 233.00 | 233.11 | 229.19 | 230.69 | 230.69 | 12,430 |
| 01 Mar 2023 | 233.00 | 233.00 | 230.59 | 232.61 | 232.61 | 8,973 |
| 28 Feb 2023 | 229.40 | 229.40 | 227.55 | 229.23 | 229.23 | 4,380 |
| 27 Feb 2023 | 222.80 | 225.94 | 222.80 | 225.57 | 225.57 | 2,765 |
| 24 Feb 2023 | 219.40 | 219.82 | 217.33 | 219.07 | 219.07 | 2,437 |
| 23 Feb 2023 | 224.40 | 224.40 | 220.00 | 220.59 | 220.59 | 6,008 |
| 22 Feb 2023 | 225.20 | 230.98 | 222.60 | 225.78 | 225.78 | 7,205 |
| 21 Feb 2023 | 237.58 | 237.58 | 231.78 | 231.91 | 231.91 | 2,455 |
| 20 Feb 2023 | 240.40 | 240.40 | 231.00 | 234.84 | 234.84 | 2,871 |
| 17 Feb 2023 | 232.20 | 235.40 | 232.20 | 233.98 | 233.98 | 3,742 |
| 16 Feb 2023 | 234.40 | 237.38 | 233.20 | 235.58 | 235.58 | 7,986 |
| 15 Feb 2023 | 226.80 | 231.20 | 223.88 | 226.78 | 226.78 | 2,730 |
| 14 Feb 2023 | 222.80 | 223.00 | 221.31 | 221.77 | 221.77 | 4,364 |
| 13 Feb 2023 | 226.00 | 226.61 | 223.78 | 224.05 | 224.05 | 3,180 |
| 10 Feb 2023 | 223.40 | 223.40 | 218.00 | 222.10 | 222.10 | 1,379 |
| 09 Feb 2023 | 225.00 | 225.65 | 224.10 | 224.10 | 224.10 | 1,333 |
| 08 Feb 2023 | 225.20 | 226.00 | 221.98 | 225.76 | 225.76 | 2,067 |
| 07 Feb 2023 | 225.60 | 225.80 | 220.60 | 222.14 | 222.14 | 8,539 |
| 06 Feb 2023 | 229.20 | 231.20 | 224.99 | 225.00 | 225.00 | 4,065 |
| 03 Feb 2023 | 229.00 | 233.31 | 224.20 | 227.77 | 227.77 | 7,075 |
| 02 Feb 2023 | 231.00 | 235.39 | 228.14 | 234.00 | 234.00 | 2,116 |
| 01 Feb 2023 | 224.80 | 227.72 | 222.38 | 227.00 | 227.00 | 3,642 |
| 31 Jan 2023 | 220.40 | 220.40 | 219.18 | 219.18 | 219.18 | 1,788 |
| 30 Jan 2023 | 217.80 | 223.82 | 210.68 | 221.00 | 221.00 | 2,797 |
| 27 Jan 2023 | 215.80 | 216.60 | 209.43 | 209.43 | 209.43 | 3,929 |
| 26 Jan 2023 | 215.00 | 215.91 | 215.00 | 215.31 | 215.31 | 1,938 |
| 25 Jan 2023 | 215.00 | 215.00 | 213.96 | 214.98 | 214.98 | 1,282 |
| 24 Jan 2023 | 213.00 | 215.40 | 213.00 | 214.98 | 214.98 | 1,928 |
| 23 Jan 2023 | 214.00 | 214.00 | 207.40 | 213.98 | 213.98 | 4,156 |
| 20 Jan 2023 | 206.80 | 207.00 | 205.35 | 206.38 | 206.38 | 6,179 |
| 19 Jan 2023 | 206.60 | 213.80 | 204.17 | 204.44 | 204.44 | 5,155 |
| 18 Jan 2023 | 214.00 | 216.84 | 212.60 | 215.40 | 215.40 | 5,441 |
| 17 Jan 2023 | 212.20 | 212.62 | 211.75 | 211.75 | 211.75 | 4,006 |
| 16 Jan 2023 | 208.60 | 211.98 | 207.59 | 211.07 | 211.07 | 4,963 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.