UK markets closed

NOTE AB (publ) (0GSS.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
143.10-1.70 (-1.17%)
At close: 03:32PM BST
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jun 2024142.00143.10142.00143.10143.10433
18 Jun 2024144.00144.80144.00144.80144.801,077
17 Jun 2024142.70142.70142.20142.30142.30278
14 Jun 2024146.70147.70146.70147.20147.20340
13 Jun 2024155.50156.40149.50149.50149.50333
12 Jun 2024151.90154.00151.30154.00154.00585
11 Jun 2024153.00153.00149.10150.00150.00482
10 Jun 2024154.40154.40151.80151.90151.90110
07 Jun 2024150.20155.50150.20155.50155.504,763
06 Jun 2024------
05 Jun 2024148.20148.70148.20148.70148.7012
04 Jun 2024147.90149.80147.90149.40149.40651
03 Jun 2024153.70153.70148.80149.10149.1016
31 May 2024150.90151.30147.50149.60149.607,869
30 May 2024148.30152.10148.30152.10152.10467
29 May 2024152.30152.30148.10148.30148.301,552
28 May 2024147.80150.60147.80150.60150.601,217
24 May 2024149.90152.80149.90152.50152.50255
23 May 2024150.40152.50150.30150.30150.30384
22 May 2024144.70148.70144.70148.70148.70243
21 May 2024147.00148.00144.50147.60147.603,283
20 May 2024142.90146.80142.90146.80146.80441
17 May 2024143.50146.80143.50144.40144.401,093
16 May 2024145.00146.80145.00146.20146.205,402
15 May 2024148.40148.40145.10145.80145.804,890
14 May 2024146.60148.70145.80148.10148.10573
13 May 2024145.00145.90143.40145.90145.90800
10 May 2024143.70145.80143.70145.10145.10174
09 May 2024------
08 May 2024140.90142.50140.80141.53141.538,694
07 May 2024140.00140.00138.80139.30139.30110
03 May 2024137.80141.30137.10140.60140.601,275
02 May 2024139.10139.90138.50138.50138.50828
01 May 2024------
30 Apr 2024139.50140.80139.50140.80140.801,119
29 Apr 2024136.90138.90136.40138.90138.90414
26 Apr 2024133.00135.00133.00134.75134.756,248
25 Apr 2024132.90133.89130.80133.30133.306,844
24 Apr 2024130.80130.90129.60129.70129.703,310
23 Apr 2024129.00131.00128.96130.13130.136,104
22 Apr 2024130.50130.99127.67127.67127.6721,664
19 Apr 2024130.50131.20129.60130.21130.2131,578
18 Apr 2024128.80134.70124.99131.17131.1720,039
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...