NOTE AB (NOTE.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 133.10 | 133.10 | 129.10 | 130.20 | 130.20 | 127,916 |
| 18 Apr 2024 | 125.00 | 135.00 | 122.20 | 134.00 | 134.00 | 318,071 |
| 17 Apr 2024 | 128.50 | 131.80 | 128.00 | 128.00 | 128.00 | 100,443 |
| 16 Apr 2024 | 131.30 | 133.00 | 127.50 | 128.30 | 128.30 | 1,814,275 |
| 15 Apr 2024 | 137.70 | 138.80 | 131.10 | 133.00 | 133.00 | 860,541 |
| 12 Apr 2024 | 143.50 | 145.00 | 137.70 | 137.70 | 137.70 | 150,592 |
| 11 Apr 2024 | 142.00 | 144.00 | 140.20 | 140.70 | 140.70 | 52,987 |
| 10 Apr 2024 | 146.00 | 147.40 | 141.60 | 142.40 | 142.40 | 114,464 |
| 09 Apr 2024 | 141.50 | 145.40 | 139.50 | 144.90 | 144.90 | 73,453 |
| 08 Apr 2024 | 142.00 | 143.10 | 139.70 | 141.50 | 141.50 | 71,000 |
| 05 Apr 2024 | 139.30 | 143.70 | 137.50 | 141.90 | 141.90 | 334,011 |
| 04 Apr 2024 | 139.50 | 141.20 | 139.00 | 140.10 | 140.10 | 48,845 |
| 03 Apr 2024 | 142.50 | 142.60 | 138.30 | 139.50 | 139.50 | 82,823 |
| 02 Apr 2024 | 144.50 | 147.80 | 143.00 | 143.00 | 143.00 | 92,897 |
| 28 Mar 2024 | 145.80 | 146.20 | 142.00 | 144.50 | 144.50 | 32,520 |
| 27 Mar 2024 | 143.10 | 146.00 | 143.10 | 145.80 | 145.80 | 43,775 |
| 26 Mar 2024 | 141.00 | 145.00 | 139.70 | 142.90 | 142.90 | 60,983 |
| 25 Mar 2024 | 140.40 | 142.80 | 136.80 | 141.00 | 141.00 | 180,094 |
| 22 Mar 2024 | 140.00 | 143.30 | 139.70 | 140.40 | 140.40 | 58,141 |
| 21 Mar 2024 | 142.70 | 145.10 | 140.80 | 142.00 | 142.00 | 70,154 |
| 20 Mar 2024 | 138.50 | 143.40 | 136.30 | 141.90 | 141.90 | 236,855 |
| 19 Mar 2024 | 139.10 | 141.20 | 136.70 | 139.20 | 139.20 | 49,856 |
| 18 Mar 2024 | 139.60 | 140.60 | 137.60 | 139.10 | 139.10 | 70,724 |
| 15 Mar 2024 | 139.80 | 142.00 | 139.50 | 139.50 | 139.50 | 77,908 |
| 14 Mar 2024 | 145.50 | 147.10 | 139.50 | 139.80 | 139.80 | 89,520 |
| 13 Mar 2024 | 149.30 | 149.30 | 145.00 | 145.50 | 145.50 | 122,552 |
| 12 Mar 2024 | 154.60 | 154.60 | 149.00 | 149.40 | 149.40 | 89,710 |
| 11 Mar 2024 | 157.50 | 157.50 | 149.80 | 152.40 | 152.40 | 153,665 |
| 08 Mar 2024 | 158.50 | 158.90 | 150.90 | 157.50 | 157.50 | 284,192 |
| 07 Mar 2024 | 156.60 | 158.70 | 155.00 | 158.50 | 158.50 | 225,938 |
| 06 Mar 2024 | 153.00 | 157.00 | 152.90 | 157.00 | 157.00 | 88,671 |
| 05 Mar 2024 | 153.40 | 158.80 | 151.00 | 151.00 | 151.00 | 101,861 |
| 04 Mar 2024 | 153.90 | 155.50 | 153.00 | 153.40 | 153.40 | 57,878 |
| 01 Mar 2024 | 156.00 | 156.50 | 152.30 | 153.50 | 153.50 | 85,987 |
| 29 Feb 2024 | 148.20 | 156.10 | 148.00 | 156.00 | 156.00 | 183,243 |
| 28 Feb 2024 | 148.20 | 148.40 | 145.60 | 148.20 | 148.20 | 56,829 |
| 27 Feb 2024 | 147.50 | 148.30 | 145.70 | 147.80 | 147.80 | 84,830 |
| 26 Feb 2024 | 147.50 | 149.60 | 146.00 | 147.50 | 147.50 | 65,449 |
| 23 Feb 2024 | 146.30 | 148.30 | 145.00 | 147.10 | 147.10 | 39,782 |
| 22 Feb 2024 | 143.80 | 147.30 | 143.20 | 146.20 | 146.20 | 54,990 |
| 21 Feb 2024 | 142.00 | 144.90 | 140.10 | 142.10 | 142.10 | 55,569 |
| 20 Feb 2024 | 148.00 | 149.10 | 141.90 | 142.00 | 142.00 | 87,606 |
| 19 Feb 2024 | 144.60 | 149.80 | 142.60 | 148.50 | 148.50 | 77,329 |
| 16 Feb 2024 | 145.80 | 148.50 | 143.50 | 145.20 | 145.20 | 68,799 |
| 15 Feb 2024 | 145.80 | 146.90 | 143.80 | 144.60 | 144.60 | 79,783 |
| 14 Feb 2024 | 145.00 | 147.00 | 143.90 | 145.80 | 145.80 | 84,574 |
| 13 Feb 2024 | 141.60 | 145.60 | 140.90 | 144.70 | 144.70 | 153,204 |
| 12 Feb 2024 | 140.30 | 143.00 | 139.70 | 141.60 | 141.60 | 37,187 |
| 09 Feb 2024 | 142.40 | 143.00 | 139.80 | 140.30 | 140.30 | 46,562 |
| 08 Feb 2024 | 141.40 | 145.00 | 141.40 | 142.70 | 142.70 | 57,876 |
| 07 Feb 2024 | 140.00 | 141.80 | 138.30 | 141.20 | 141.20 | 56,047 |
| 06 Feb 2024 | 139.00 | 140.70 | 138.40 | 140.20 | 140.20 | 84,133 |
| 05 Feb 2024 | 141.90 | 142.40 | 138.80 | 139.00 | 139.00 | 79,935 |
| 02 Feb 2024 | 142.60 | 145.30 | 141.70 | 142.00 | 142.00 | 49,907 |
| 01 Feb 2024 | 147.10 | 148.50 | 142.30 | 142.30 | 142.30 | 113,593 |
| 31 Jan 2024 | 145.30 | 148.70 | 144.70 | 147.60 | 147.60 | 94,051 |
| 30 Jan 2024 | 148.00 | 149.50 | 143.50 | 145.40 | 145.40 | 225,456 |
| 29 Jan 2024 | 136.00 | 149.20 | 136.00 | 148.00 | 148.00 | 473,380 |
| 26 Jan 2024 | 135.00 | 136.00 | 132.20 | 133.70 | 133.70 | 83,134 |
| 25 Jan 2024 | 136.80 | 138.40 | 134.20 | 135.00 | 135.00 | 96,023 |
| 24 Jan 2024 | 135.40 | 139.40 | 134.50 | 136.80 | 136.80 | 137,035 |
| 23 Jan 2024 | 130.20 | 135.00 | 128.10 | 133.90 | 133.90 | 173,266 |
| 22 Jan 2024 | 129.10 | 131.40 | 125.40 | 130.20 | 130.20 | 298,667 |
| 19 Jan 2024 | 131.10 | 133.20 | 127.50 | 127.70 | 127.70 | 159,711 |
| 18 Jan 2024 | 128.60 | 131.50 | 127.60 | 130.90 | 130.90 | 72,502 |
| 17 Jan 2024 | 131.80 | 132.30 | 127.70 | 128.20 | 128.20 | 192,274 |
| 16 Jan 2024 | 131.10 | 133.40 | 129.80 | 133.20 | 133.20 | 181,606 |
| 15 Jan 2024 | 134.80 | 135.20 | 131.90 | 132.00 | 132.00 | 120,487 |
| 12 Jan 2024 | 136.30 | 139.00 | 135.60 | 137.70 | 137.70 | 115,970 |
| 11 Jan 2024 | 138.00 | 140.40 | 134.80 | 135.80 | 135.80 | 246,999 |
| 10 Jan 2024 | 139.30 | 140.30 | 136.20 | 137.10 | 137.10 | 209,377 |
| 09 Jan 2024 | 138.10 | 139.80 | 136.00 | 139.30 | 139.30 | 144,191 |
| 08 Jan 2024 | 139.00 | 141.10 | 137.50 | 138.00 | 138.00 | 114,139 |
| 05 Jan 2024 | 140.40 | 141.50 | 138.20 | 138.80 | 138.80 | 71,528 |
| 04 Jan 2024 | 143.40 | 145.00 | 141.00 | 142.00 | 142.00 | 77,109 |
| 03 Jan 2024 | 145.80 | 145.80 | 140.80 | 143.40 | 143.40 | 134,153 |
| 02 Jan 2024 | 148.50 | 149.80 | 144.50 | 145.80 | 145.80 | 73,705 |
| 29 Dec 2023 | 148.10 | 149.50 | 147.30 | 148.50 | 148.50 | 62,293 |
| 28 Dec 2023 | 148.10 | 149.20 | 146.70 | 148.50 | 148.50 | 48,068 |
| 27 Dec 2023 | 147.40 | 149.40 | 146.70 | 147.50 | 147.50 | 69,504 |
| 22 Dec 2023 | 146.70 | 148.70 | 145.00 | 147.40 | 147.40 | 82,106 |
| 21 Dec 2023 | 151.00 | 152.00 | 146.60 | 147.30 | 147.30 | 190,391 |
| 20 Dec 2023 | 153.40 | 155.20 | 152.10 | 155.20 | 155.20 | 67,511 |
| 19 Dec 2023 | 147.10 | 154.10 | 147.10 | 153.40 | 153.40 | 163,890 |
| 18 Dec 2023 | 148.50 | 148.60 | 145.60 | 147.10 | 147.10 | 104,085 |
| 15 Dec 2023 | 144.30 | 148.70 | 144.30 | 148.50 | 148.50 | 196,796 |
| 14 Dec 2023 | 145.10 | 146.40 | 142.20 | 143.60 | 143.60 | 328,598 |
| 13 Dec 2023 | 146.30 | 146.40 | 140.70 | 141.30 | 141.30 | 962,246 |
| 12 Dec 2023 | 161.10 | 161.10 | 144.50 | 144.50 | 144.50 | 2,018,537 |
| 11 Dec 2023 | 173.20 | 176.80 | 172.00 | 176.10 | 176.10 | 44,090 |
| 08 Dec 2023 | 168.00 | 175.60 | 168.00 | 172.70 | 172.70 | 76,538 |
| 07 Dec 2023 | 168.50 | 170.20 | 166.10 | 167.20 | 167.20 | 57,686 |
| 06 Dec 2023 | 157.50 | 170.30 | 156.50 | 168.70 | 168.70 | 290,864 |
| 05 Dec 2023 | 153.30 | 158.00 | 152.20 | 157.50 | 157.50 | 146,574 |
| 04 Dec 2023 | 154.90 | 156.70 | 153.00 | 153.30 | 153.30 | 48,101 |
| 01 Dec 2023 | 158.00 | 158.90 | 153.80 | 155.00 | 155.00 | 61,346 |
| 30 Nov 2023 | 159.80 | 160.90 | 158.00 | 158.00 | 158.00 | 59,841 |
| 29 Nov 2023 | 159.90 | 161.10 | 159.00 | 159.80 | 159.80 | 43,423 |
| 28 Nov 2023 | 161.90 | 161.90 | 159.10 | 159.90 | 159.90 | 32,712 |
| 27 Nov 2023 | 163.00 | 163.40 | 160.00 | 161.20 | 161.20 | 28,145 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.