NOTE AB NOTE
OMXSTO · Sweden · Electronic Technology
SEK 178.40+4.00 (+2.29%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 174.40 | +1.87% | SEK 172.80 | SEK 179.10 | SEK 172.10 | 166.87K |
| 2026-09-29 | SEK 171.20 | +3.44% | SEK 167.20 | SEK 172.40 | SEK 165.30 | 41.61K |
| 2026-09-28 | SEK 165.50 | -2.13% | SEK 168.90 | SEK 168.90 | SEK 164.30 | 87.66K |
| 2026-09-25 | SEK 169.10 | -1.17% | SEK 172.40 | SEK 174.10 | SEK 168.70 | 48.02K |
| 2026-09-24 | SEK 171.10 | -2.73% | SEK 176.60 | SEK 176.60 | SEK 171.10 | 52.82K |
| 2026-09-23 | SEK 175.90 | 0.00% | SEK 176.90 | SEK 178.90 | SEK 174.70 | 40.62K |
| 2026-09-22 | SEK 175.90 | -0.40% | SEK 176.60 | SEK 177.60 | SEK 174.30 | 43.73K |
| 2026-09-21 | SEK 176.60 | +1.55% | SEK 174.50 | SEK 178.20 | SEK 173.20 | 67.99K |
| 2026-09-18 | SEK 173.90 | -0.46% | SEK 174.80 | SEK 178.90 | SEK 173.20 | 86.27K |
| 2026-09-17 | SEK 174.70 | +1.51% | SEK 172.50 | SEK 175.30 | SEK 171.80 | 53.80K |
| 2026-09-16 | SEK 172.10 | +0.70% | SEK 170.90 | SEK 177.90 | SEK 170.90 | 93.44K |
| 2026-09-15 | SEK 170.90 | -2.06% | SEK 173.00 | SEK 174.50 | SEK 170.00 | 62.54K |
| 2026-09-14 | SEK 174.50 | -3.59% | SEK 179.50 | SEK 180.20 | SEK 174.20 | 58.82K |
| 2026-09-11 | SEK 181.00 | +1.17% | SEK 178.90 | SEK 181.50 | SEK 176.70 | 51.29K |
| 2026-09-10 | SEK 178.90 | +0.68% | SEK 177.80 | SEK 180.30 | SEK 177.70 | 121.78K |
| 2026-09-09 | SEK 177.70 | +0.74% | SEK 175.60 | SEK 178.10 | SEK 172.60 | 121.45K |
| 2026-09-08 | SEK 176.40 | -2.00% | SEK 179.20 | SEK 180.20 | SEK 175.40 | 48.54K |
| 2026-09-07 | SEK 180.00 | +2.04% | SEK 175.80 | SEK 181.70 | SEK 175.80 | 185.38K |
| 2026-09-04 | SEK 176.40 | +2.68% | SEK 178.00 | SEK 180.00 | SEK 174.50 | 150.42K |
| 2026-09-03 | SEK 171.80 | +4.82% | SEK 164.50 | SEK 174.50 | SEK 164.50 | 105.63K |
| 2026-09-02 | SEK 163.90 | -1.86% | SEK 165.90 | SEK 169.40 | SEK 163.90 | 65.12K |
| 2026-09-01 | SEK 167.00 | -0.06% | SEK 167.10 | SEK 167.70 | SEK 164.10 | 88.43K |
| 2026-08-31 | SEK 167.10 | +0.72% | SEK 166.00 | SEK 168.70 | SEK 163.30 | 131.61K |
| 2026-08-28 | SEK 165.90 | +1.90% | SEK 162.80 | SEK 167.30 | SEK 162.80 | 95.77K |
| 2026-08-27 | SEK 162.80 | +1.94% | SEK 160.20 | SEK 164.00 | SEK 160.20 | 70.80K |
| 2026-08-26 | SEK 159.70 | +1.46% | SEK 159.00 | SEK 161.50 | SEK 157.80 | 167.42K |
| 2026-08-25 | SEK 157.40 | +2.41% | SEK 157.10 | SEK 159.50 | SEK 155.80 | 160.49K |
| 2026-08-24 | SEK 153.70 | +0.79% | SEK 152.40 | SEK 155.00 | SEK 150.30 | 81.95K |
| 2026-08-21 | SEK 152.50 | +2.69% | SEK 149.00 | SEK 153.50 | SEK 148.20 | 90.84K |
| 2026-08-20 | SEK 148.50 | +2.48% | SEK 144.90 | SEK 149.70 | SEK 144.80 | 51.88K |
| 2026-08-19 | SEK 144.90 | +0.49% | SEK 144.20 | SEK 145.80 | SEK 143.40 | 87.65K |
| 2026-08-18 | SEK 144.20 | -2.30% | SEK 147.50 | SEK 147.50 | SEK 144.20 | 55.92K |
| 2026-08-17 | SEK 147.60 | -0.54% | SEK 148.30 | SEK 149.20 | SEK 146.60 | 46.14K |
| 2026-08-14 | SEK 148.40 | -0.27% | SEK 148.80 | SEK 150.50 | SEK 148.30 | 48.28K |
| 2026-08-13 | SEK 148.80 | -0.27% | SEK 148.80 | SEK 150.70 | SEK 148.10 | 26.28K |
| 2026-08-12 | SEK 149.20 | +0.74% | SEK 150.00 | SEK 150.40 | SEK 148.20 | 21.73K |
| 2026-08-11 | SEK 148.10 | -0.07% | SEK 147.70 | SEK 150.50 | SEK 147.00 | 35.21K |
| 2026-08-10 | SEK 148.20 | -0.67% | SEK 149.20 | SEK 150.55 | SEK 147.50 | 24.94K |
| 2026-08-07 | SEK 149.20 | -0.33% | SEK 149.80 | SEK 151.10 | SEK 148.40 | 35.54K |
| 2026-08-06 | SEK 149.70 | +0.47% | SEK 148.20 | SEK 150.50 | SEK 147.70 | 49.38K |
| 2026-08-05 | SEK 149.00 | +0.54% | SEK 149.80 | SEK 151.20 | SEK 147.80 | 60.24K |
| 2026-08-04 | SEK 148.20 | +2.92% | SEK 142.40 | SEK 149.00 | SEK 142.40 | 86.13K |
| 2026-08-03 | SEK 144.00 | 0.00% | SEK 145.40 | SEK 146.40 | SEK 142.00 | 55.89K |
| 2026-07-31 | SEK 144.00 | -0.76% | SEK 147.00 | SEK 147.90 | SEK 144.00 | 53.72K |
| 2026-07-30 | SEK 145.10 | +1.19% | SEK 144.20 | SEK 146.20 | SEK 143.10 | 59.53K |
| 2026-07-29 | SEK 143.40 | -1.65% | SEK 146.70 | SEK 147.00 | SEK 143.40 | 49.59K |
| 2026-07-28 | SEK 145.80 | +1.18% | SEK 145.00 | SEK 147.00 | SEK 143.00 | 63.60K |
| 2026-07-27 | SEK 144.10 | -1.03% | SEK 146.10 | SEK 149.00 | SEK 144.10 | 48.67K |
| 2026-07-24 | SEK 145.60 | -0.55% | SEK 147.00 | SEK 147.20 | SEK 144.40 | 56.94K |
| 2026-07-23 | SEK 146.40 | -0.34% | SEK 146.90 | SEK 150.00 | SEK 146.40 | 60.00K |
| 2026-07-22 | SEK 146.90 | +3.74% | SEK 141.50 | SEK 147.90 | SEK 141.00 | 68.24K |
| 2026-07-21 | SEK 141.60 | -0.84% | SEK 142.80 | SEK 143.10 | SEK 138.10 | 119.57K |
| 2026-07-20 | SEK 142.80 | -0.56% | SEK 143.40 | SEK 146.40 | SEK 142.70 | 70.66K |
| 2026-07-17 | SEK 143.60 | -0.28% | SEK 144.00 | SEK 146.80 | SEK 140.20 | 192.01K |
| 2026-07-16 | SEK 144.00 | -2.31% | SEK 146.70 | SEK 147.10 | SEK 142.60 | 88.74K |
| 2026-07-15 | SEK 147.40 | -0.47% | SEK 142.20 | SEK 154.00 | SEK 138.50 | 351.69K |
| 2026-07-14 | SEK 148.10 | +2.07% | SEK 144.50 | SEK 148.10 | SEK 144.50 | 98.05K |
| 2026-07-13 | SEK 145.10 | -4.22% | SEK 150.30 | SEK 150.30 | SEK 143.30 | 261.34K |
| 2026-07-10 | SEK 151.50 | -2.19% | SEK 155.00 | SEK 155.30 | SEK 150.50 | 102.61K |
| 2026-07-09 | SEK 154.90 | +3.61% | SEK 151.00 | SEK 155.40 | SEK 150.80 | 37.49K |
| 2026-07-08 | SEK 149.50 | -1.97% | SEK 152.50 | SEK 153.30 | SEK 148.10 | 85.18K |
| 2026-07-07 | SEK 152.50 | -1.87% | SEK 154.80 | SEK 155.10 | SEK 152.50 | 66.86K |
| 2026-07-06 | SEK 155.40 | -1.02% | SEK 157.00 | SEK 157.00 | SEK 153.50 | 47.10K |
| 2026-07-03 | SEK 157.00 | +1.55% | SEK 155.00 | SEK 157.80 | SEK 154.30 | 134.08K |
| 2026-07-02 | SEK 154.60 | -1.09% | SEK 156.00 | SEK 159.20 | SEK 154.00 | 78.08K |
| 2026-07-01 | SEK 156.30 | -0.82% | SEK 158.00 | SEK 158.00 | SEK 153.50 | 114.92K |
| 2026-06-30 | SEK 157.60 | -0.32% | SEK 158.70 | SEK 159.20 | SEK 156.40 | 58.45K |
| 2026-06-29 | SEK 158.10 | -1.06% | SEK 159.90 | SEK 162.70 | SEK 157.30 | 53.50K |
| 2026-06-26 | SEK 159.80 | -1.78% | SEK 162.40 | SEK 162.60 | SEK 159.20 | 72.83K |
| 2026-06-25 | SEK 162.70 | +0.93% | SEK 162.50 | SEK 163.00 | SEK 159.50 | 77.66K |
| 2026-06-24 | SEK 161.20 | +1.83% | SEK 158.20 | SEK 161.20 | SEK 157.00 | 57.43K |
| 2026-06-23 | SEK 158.30 | -1.98% | SEK 160.20 | SEK 160.30 | SEK 156.00 | 80.29K |
| 2026-06-22 | SEK 161.50 | -1.28% | SEK 162.60 | SEK 163.90 | SEK 159.50 | 125.82K |
| 2026-06-18 | SEK 163.60 | -0.37% | SEK 163.40 | SEK 163.80 | SEK 160.70 | 91.27K |
| 2026-06-17 | SEK 164.20 | +1.73% | SEK 161.70 | SEK 165.40 | SEK 160.60 | 57.62K |
| 2026-06-16 | SEK 161.40 | -2.95% | SEK 166.40 | SEK 169.00 | SEK 160.20 | 162.42K |
| 2026-06-15 | SEK 166.30 | -1.01% | SEK 169.60 | SEK 171.90 | SEK 164.50 | 76.45K |
| 2026-06-12 | SEK 168.00 | -1.23% | SEK 168.80 | SEK 173.00 | SEK 163.00 | 280.04K |
| 2026-06-11 | SEK 170.10 | -1.62% | SEK 171.90 | SEK 171.90 | SEK 167.00 | 156.97K |
| 2026-06-10 | SEK 172.90 | -2.81% | SEK 178.50 | SEK 178.90 | SEK 171.20 | 50.95K |
| 2026-06-09 | SEK 177.90 | -2.15% | SEK 182.40 | SEK 182.40 | SEK 177.90 | 21.65K |
| 2026-06-08 | SEK 181.80 | -0.27% | SEK 181.20 | SEK 183.10 | SEK 175.50 | 116.50K |
| 2026-06-05 | SEK 182.30 | -2.25% | SEK 187.80 | SEK 191.90 | SEK 182.30 | 212.37K |
| 2026-06-04 | SEK 186.50 | -1.32% | SEK 189.00 | SEK 191.90 | SEK 186.00 | 60.96K |
| 2026-06-03 | SEK 189.00 | +2.49% | SEK 183.80 | SEK 189.20 | SEK 182.60 | 39.19K |
| 2026-06-02 | SEK 184.40 | +1.49% | SEK 181.90 | SEK 186.60 | SEK 180.40 | 432.77K |
| 2026-06-01 | SEK 181.70 | -3.56% | SEK 189.30 | SEK 190.40 | SEK 180.10 | 248.15K |
| 2026-05-29 | SEK 188.40 | +1.40% | SEK 186.50 | SEK 192.20 | SEK 184.65 | 86.95K |
| 2026-05-28 | SEK 185.80 | +1.14% | SEK 186.50 | SEK 186.50 | SEK 181.40 | 28.29K |
| 2026-05-27 | SEK 183.70 | -1.08% | SEK 185.40 | SEK 187.10 | SEK 181.90 | 23.97K |