NOTE AB (publ) (0GSS.L)
LSE - LSE Delayed Price. Currency in SEK
Add to watchlist
At close: 05:50PM BST
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 130.50 | 131.20 | 129.60 | 130.21 | 130.21 | 31,892 |
| Apr 18, 2024 | 128.80 | 134.70 | 124.99 | 131.17 | 131.17 | 20,039 |
| Apr 17, 2024 | 130.70 | 131.60 | 127.99 | 128.02 | 128.02 | 8,517 |
| Apr 16, 2024 | 130.80 | 132.80 | 128.20 | 131.10 | 131.10 | 18,513 |
| Apr 15, 2024 | 137.00 | 137.90 | 131.30 | 133.00 | 133.00 | 16,642 |
| Apr 12, 2024 | 142.50 | 144.00 | 137.70 | 139.43 | 139.43 | 2,786 |
| Apr 11, 2024 | 143.30 | 144.00 | 140.69 | 140.70 | 140.70 | 10,216 |
| Apr 10, 2024 | 145.20 | 149.68 | 142.39 | 143.00 | 143.00 | 3,184 |
| Apr 09, 2024 | 140.30 | 145.30 | 140.30 | 144.90 | 144.90 | 1,811 |
| Apr 08, 2024 | 141.70 | 142.90 | 140.70 | 141.50 | 141.50 | 3,799 |
| Apr 05, 2024 | 137.50 | 142.80 | 137.50 | 141.90 | 141.90 | 3,677 |
| Apr 04, 2024 | 139.80 | 141.20 | 139.80 | 140.00 | 140.00 | 4,599 |
| Apr 03, 2024 | 140.80 | 141.30 | 138.40 | 139.50 | 139.50 | 8,687 |
| Apr 02, 2024 | 147.50 | 147.50 | 143.00 | 146.50 | 146.50 | 9,724 |
| Mar 28, 2024 | 143.10 | 144.51 | 142.10 | 144.50 | 144.50 | 4,036 |
| Mar 27, 2024 | 144.40 | 145.80 | 144.00 | 145.67 | 145.67 | 10,424 |
| Mar 26, 2024 | 139.80 | 145.00 | 139.80 | 141.54 | 141.54 | 23,917 |
| Mar 25, 2024 | 140.60 | 142.80 | 136.90 | 141.00 | 141.00 | 11,938 |
| Mar 22, 2024 | 142.60 | 143.30 | 140.40 | 142.65 | 142.65 | 9,489 |
| Mar 21, 2024 | 143.00 | 143.00 | 140.70 | 142.09 | 142.09 | 34,054 |
| Mar 20, 2024 | 139.30 | 142.50 | 136.20 | 142.19 | 142.19 | 1,795 |
| Mar 19, 2024 | 138.10 | 141.10 | 138.10 | 139.17 | 139.17 | 3,666 |
| Mar 18, 2024 | 139.50 | 140.00 | 138.93 | 139.10 | 139.10 | 2,670 |
| Mar 15, 2024 | 140.20 | 142.00 | 139.51 | 139.51 | 139.51 | 1,086 |
| Mar 14, 2024 | 145.40 | 145.40 | 139.60 | 139.80 | 139.80 | 5,503 |
| Mar 13, 2024 | 147.50 | 149.00 | 145.40 | 145.50 | 145.50 | 16,303 |
| Mar 12, 2024 | 150.70 | 150.70 | 149.60 | 150.40 | 150.40 | 161 |
| Mar 11, 2024 | 153.30 | 154.49 | 151.20 | 152.40 | 152.40 | 13,686 |
| Mar 08, 2024 | 154.40 | 157.51 | 152.70 | 157.51 | 157.51 | 918 |
| Mar 07, 2024 | 155.30 | 158.70 | 155.30 | 158.45 | 158.45 | 16,411 |
| Mar 06, 2024 | 155.80 | 157.00 | 154.90 | 157.00 | 157.00 | 11,636 |
| Mar 05, 2024 | 154.50 | 157.90 | 151.00 | 151.00 | 151.00 | 8,226 |
| Mar 04, 2024 | 154.10 | 155.00 | 153.00 | 153.40 | 153.40 | 10,344 |
| Mar 01, 2024 | 153.60 | 154.00 | 152.80 | 153.29 | 153.29 | 20,600 |
| Feb 29, 2024 | 149.70 | 156.00 | 149.70 | 156.00 | 156.00 | 15,093 |
| Feb 28, 2024 | 146.70 | 148.20 | 145.70 | 148.20 | 148.20 | 7,526 |
| Feb 27, 2024 | 147.40 | 147.81 | 146.57 | 147.24 | 147.24 | 9,624 |
| Feb 26, 2024 | 148.80 | 149.20 | 146.10 | 147.50 | 147.50 | 7,926 |
| Feb 23, 2024 | 145.20 | 147.50 | 145.20 | 147.10 | 147.10 | 5,820 |
| Feb 22, 2024 | 144.60 | 146.80 | 143.90 | 145.72 | 145.72 | 2,323 |
| Feb 21, 2024 | 142.50 | 144.20 | 141.10 | 142.10 | 142.10 | 1,298 |
| Feb 20, 2024 | 148.30 | 148.30 | 142.00 | 142.00 | 142.00 | 10,411 |
| Feb 19, 2024 | 143.20 | 148.90 | 143.20 | 148.50 | 148.50 | 4,041 |
| Feb 16, 2024 | 144.40 | 148.40 | 144.40 | 145.20 | 145.20 | 5,678 |
| Feb 15, 2024 | 145.30 | 146.10 | 144.36 | 144.60 | 144.60 | 7,183 |
| Feb 14, 2024 | 146.90 | 146.90 | 144.70 | 145.90 | 145.90 | 12,256 |
| Feb 13, 2024 | 142.80 | 145.20 | 141.90 | 144.69 | 144.69 | 14,445 |
| Feb 12, 2024 | 141.90 | 142.50 | 141.59 | 141.60 | 141.60 | 6,542 |
| Feb 09, 2024 | 142.30 | 142.39 | 140.30 | 140.80 | 140.80 | 15,483 |
| Feb 08, 2024 | 142.30 | 144.70 | 142.30 | 143.31 | 143.31 | 12,704 |
| Feb 07, 2024 | 139.00 | 141.60 | 139.00 | 140.61 | 140.61 | 2,629 |
| Feb 06, 2024 | 140.20 | 140.27 | 138.50 | 140.27 | 140.27 | 15,419 |
| Feb 05, 2024 | 141.40 | 141.61 | 139.00 | 141.20 | 141.20 | 15,983 |
| Feb 02, 2024 | 143.20 | 143.70 | 143.00 | 143.00 | 143.00 | 107 |
| Feb 01, 2024 | 147.80 | 147.80 | 142.60 | 143.53 | 143.53 | 934 |
| Jan 31, 2024 | 147.20 | 148.70 | 145.70 | 147.52 | 147.52 | 19,676 |
| Jan 30, 2024 | 145.70 | 148.00 | 143.69 | 143.69 | 143.69 | 34,091 |
| Jan 29, 2024 | 143.00 | 148.23 | 141.61 | 148.23 | 148.23 | 8,230 |
| Jan 26, 2024 | 133.10 | 135.30 | 132.10 | 133.70 | 133.70 | 10,317 |
| Jan 25, 2024 | 137.40 | 137.40 | 134.99 | 135.00 | 135.00 | 11,861 |
| Jan 24, 2024 | 134.90 | 138.90 | 134.70 | 136.80 | 136.80 | 26,935 |
| Jan 23, 2024 | 129.30 | 134.20 | 128.30 | 132.13 | 132.13 | 11,863 |
| Jan 22, 2024 | 129.10 | 130.51 | 125.90 | 130.02 | 130.02 | 4,065 |
| Jan 19, 2024 | 131.70 | 132.00 | 127.69 | 128.42 | 128.42 | 37,515 |
| Jan 18, 2024 | 127.90 | 131.50 | 127.90 | 130.79 | 130.79 | 10,541 |
| Jan 17, 2024 | 128.70 | 131.80 | 127.70 | 129.97 | 129.97 | 8,616 |
| Jan 16, 2024 | 131.80 | 133.40 | 130.50 | 132.93 | 132.93 | 22,531 |
| Jan 15, 2024 | 135.00 | 137.10 | 132.00 | 132.45 | 132.45 | 9,157 |
| Jan 12, 2024 | 138.10 | 139.00 | 136.39 | 137.64 | 137.64 | 9,499 |
| Jan 11, 2024 | 139.60 | 140.50 | 134.90 | 139.42 | 139.42 | 12,146 |
| Jan 10, 2024 | 140.30 | 140.30 | 136.90 | 137.10 | 137.10 | 3,215 |
| Jan 09, 2024 | 137.50 | 139.80 | 136.80 | 139.20 | 139.20 | 19,662 |
| Jan 08, 2024 | 140.50 | 140.50 | 137.50 | 138.05 | 138.05 | 4,638 |
| Jan 05, 2024 | 140.80 | 140.80 | 138.20 | 138.79 | 138.79 | 4,840 |
| Jan 04, 2024 | 143.90 | 144.20 | 141.20 | 142.13 | 142.13 | 6,874 |
| Jan 03, 2024 | 144.90 | 144.90 | 141.30 | 142.62 | 142.62 | 7,082 |
| Jan 02, 2024 | 149.40 | 149.40 | 145.00 | 147.49 | 147.49 | 2,325 |
| Dec 29, 2023 | 148.90 | 149.50 | 147.50 | 148.50 | 148.50 | 5,578 |
| Dec 28, 2023 | 148.10 | 149.10 | 147.99 | 148.39 | 148.39 | 4,112 |
| Dec 27, 2023 | 148.30 | 149.00 | 147.30 | 148.44 | 148.44 | 2,428 |
| Dec 22, 2023 | 147.00 | 148.00 | 145.00 | 146.92 | 146.92 | 6,347 |
| Dec 21, 2023 | 150.80 | 152.00 | 147.29 | 147.29 | 147.29 | 6,660 |
| Dec 20, 2023 | 152.10 | 155.20 | 152.10 | 153.40 | 153.40 | 5,838 |
| Dec 19, 2023 | 149.90 | 153.90 | 149.90 | 153.40 | 153.40 | 14,328 |
| Dec 18, 2023 | 146.90 | 148.50 | 146.00 | 146.83 | 146.83 | 26,167 |
| Dec 15, 2023 | 146.30 | 148.60 | 144.30 | 148.08 | 148.08 | 16,457 |
| Dec 14, 2023 | 145.10 | 146.10 | 142.80 | 143.73 | 143.73 | 28,581 |
| Dec 13, 2023 | 146.30 | 146.80 | 140.80 | 141.35 | 141.35 | 11,375 |
| Dec 12, 2023 | 157.40 | 157.40 | 144.49 | 144.51 | 144.51 | 41,688 |
| Dec 11, 2023 | 173.40 | 176.60 | 172.57 | 175.64 | 175.64 | 6,236 |
| Dec 08, 2023 | 171.20 | 174.00 | 170.82 | 173.02 | 173.02 | 4,840 |
| Dec 07, 2023 | 168.70 | 170.00 | 167.21 | 167.21 | 167.21 | 3,333 |
| Dec 06, 2023 | 159.00 | 170.00 | 157.78 | 168.68 | 168.68 | 8,486 |
| Dec 05, 2023 | 153.00 | 157.70 | 153.00 | 155.82 | 155.82 | 4,398 |
| Dec 04, 2023 | 156.80 | 156.80 | 153.00 | 155.62 | 155.62 | 5,187 |
| Dec 01, 2023 | 156.90 | 158.00 | 154.80 | 155.99 | 155.99 | 5,121 |
| Nov 30, 2023 | 158.50 | 159.80 | 157.98 | 158.83 | 158.83 | 3,122 |
| Nov 29, 2023 | 161.10 | 161.10 | 159.40 | 159.48 | 159.48 | 2,864 |
| Nov 28, 2023 | 160.20 | 161.90 | 159.10 | 159.60 | 159.60 | 1,301 |
| Nov 27, 2023 | 163.30 | 163.30 | 160.00 | 161.67 | 161.67 | 4,984 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.