NOTE AB (NOTE.ST) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 149.80 | 151.10 | 148.40 | 149.20 | -0.33% | 33,685 |
| 2026-08-06 | 148.20 | 150.50 | 147.70 | 149.70 | +0.47% | 49,378 |
| 2026-08-05 | 149.80 | 151.20 | 147.80 | 149.00 | +0.54% | 60,239 |
| 2026-08-04 | 142.40 | 149.00 | 142.40 | 148.20 | +2.92% | 86,125 |
| 2026-08-03 | 145.40 | 146.40 | 142.00 | 144.00 | +0.00% | 55,893 |
| 2026-07-31 | 147.00 | 147.90 | 144.00 | 144.00 | -0.76% | 53,723 |
| 2026-07-30 | 144.20 | 146.20 | 143.10 | 145.10 | +1.19% | 59,533 |
| 2026-07-29 | 146.70 | 147.00 | 143.40 | 143.40 | -1.65% | 49,594 |
| 2026-07-28 | 145.00 | 147.00 | 143.00 | 145.80 | +1.18% | 63,602 |
| 2026-07-27 | 146.10 | 149.00 | 144.10 | 144.10 | -1.03% | 48,674 |
| 2026-07-24 | 147.00 | 147.20 | 144.40 | 145.60 | -0.55% | 56,940 |
| 2026-07-23 | 146.90 | 150.00 | 146.40 | 146.40 | -0.34% | 60,003 |
| 2026-07-22 | 141.50 | 147.90 | 141.00 | 146.90 | +3.74% | 68,244 |
| 2026-07-21 | 142.80 | 143.10 | 138.10 | 141.60 | -0.84% | 119,567 |
| 2026-07-20 | 143.40 | 146.40 | 142.70 | 142.80 | -0.56% | 70,660 |
| 2026-07-17 | 144.00 | 146.80 | 140.20 | 143.60 | -0.28% | 192,007 |
| 2026-07-16 | 146.70 | 147.10 | 142.60 | 144.00 | -2.31% | 88,739 |
| 2026-07-15 | 142.20 | 154.00 | 138.50 | 147.40 | -0.47% | 351,687 |
| 2026-07-14 | 144.50 | 148.10 | 144.50 | 148.10 | +2.07% | 98,054 |
| 2026-07-13 | 150.30 | 150.30 | 143.30 | 145.10 | -4.22% | 261,342 |
| 2026-07-10 | 155.00 | 155.30 | 150.50 | 151.50 | -2.19% | 102,606 |
| 2026-07-09 | 151.00 | 155.40 | 150.80 | 154.90 | +3.61% | 37,494 |
| 2026-07-08 | 152.50 | 153.30 | 148.10 | 149.50 | -1.97% | 85,175 |
| 2026-07-07 | 154.80 | 155.10 | 152.50 | 152.50 | -1.87% | 66,855 |
| 2026-07-06 | 157.00 | 157.00 | 153.50 | 155.40 | -1.02% | 47,103 |
| 2026-07-03 | 155.00 | 157.80 | 154.30 | 157.00 | +1.55% | 134,080 |
| 2026-07-02 | 156.00 | 159.20 | 154.00 | 154.60 | -1.09% | 78,083 |
| 2026-07-01 | 158.00 | 158.00 | 153.50 | 156.30 | -0.82% | 114,923 |
| 2026-06-30 | 158.70 | 159.20 | 156.40 | 157.60 | -0.32% | 58,450 |
| 2026-06-29 | 159.90 | 162.70 | 157.30 | 158.10 | -1.06% | 53,499 |
| 2026-06-26 | 162.40 | 162.60 | 159.20 | 159.80 | -1.78% | 72,831 |
| 2026-06-25 | 162.50 | 163.00 | 159.50 | 162.70 | +0.93% | 77,656 |
| 2026-06-24 | 158.20 | 161.20 | 157.00 | 161.20 | +1.83% | 57,431 |
| 2026-06-23 | 160.20 | 160.30 | 156.00 | 158.30 | -1.98% | 80,287 |
| 2026-06-22 | 162.60 | 163.90 | 159.50 | 161.50 | -1.28% | 125,817 |
| 2026-06-18 | 163.40 | 163.80 | 160.70 | 163.60 | -0.37% | 91,265 |
| 2026-06-17 | 161.70 | 165.40 | 160.60 | 164.20 | +1.73% | 57,616 |
| 2026-06-16 | 166.40 | 169.00 | 160.20 | 161.40 | -2.95% | 162,424 |
| 2026-06-15 | 169.60 | 171.90 | 164.50 | 166.30 | -1.01% | 76,454 |
| 2026-06-12 | 168.80 | 173.00 | 163.00 | 168.00 | -1.23% | 280,035 |
| 2026-06-11 | 171.90 | 171.90 | 167.00 | 170.10 | -1.62% | 156,973 |
| 2026-06-10 | 178.50 | 178.90 | 171.20 | 172.90 | -2.81% | 50,949 |
| 2026-06-09 | 182.40 | 182.40 | 177.90 | 177.90 | -2.15% | 21,647 |
| 2026-06-08 | 181.20 | 183.10 | 175.50 | 181.80 | -0.27% | 116,498 |
| 2026-06-05 | 187.80 | 191.90 | 182.30 | 182.30 | -2.25% | 212,366 |
| 2026-06-04 | 189.00 | 191.90 | 186.00 | 186.50 | -1.32% | 60,961 |
| 2026-06-03 | 183.80 | 189.20 | 182.60 | 189.00 | +2.49% | 39,186 |
| 2026-06-02 | 181.90 | 186.60 | 180.40 | 184.40 | +1.49% | 432,769 |
| 2026-06-01 | 189.30 | 190.40 | 180.10 | 181.70 | -3.56% | 248,154 |
| 2026-05-29 | 186.50 | 192.20 | 184.65 | 188.40 | +1.40% | 86,946 |
| 2026-05-28 | 186.50 | 186.50 | 181.40 | 185.80 | +1.14% | 28,286 |
| 2026-05-27 | 185.40 | 187.10 | 181.90 | 183.70 | -1.08% | 23,969 |
| 2026-05-26 | 187.90 | 187.90 | 184.50 | 185.70 | -0.21% | 21,971 |
| 2026-05-25 | 183.10 | 189.00 | 183.10 | 186.10 | +2.20% | 22,681 |
| 2026-05-22 | 179.20 | 183.50 | 179.20 | 182.10 | +2.13% | 26,268 |
| 2026-05-21 | 184.10 | 184.10 | 176.90 | 178.30 | -2.52% | 24,148 |
| 2026-05-20 | 178.20 | 185.40 | 176.30 | 182.90 | +4.22% | 27,941 |
| 2026-05-19 | 173.20 | 177.30 | 173.20 | 175.50 | +0.86% | 40,253 |
| 2026-05-18 | 176.70 | 178.70 | 174.00 | 174.00 | -1.58% | 45,942 |
| 2026-05-15 | 178.50 | 180.00 | 176.50 | 176.80 | -0.95% | 38,652 |
| 2026-05-13 | 174.90 | 179.20 | 174.90 | 178.50 | +2.29% | 30,757 |
| 2026-05-12 | 173.00 | 176.80 | 172.00 | 174.50 | -0.06% | 57,485 |
| 2026-05-11 | 175.40 | 176.60 | 172.60 | 174.60 | -0.23% | 36,819 |
| 2026-05-08 | 174.60 | 176.30 | 172.50 | 175.00 | +0.23% | 39,032 |
| 2026-05-07 | 177.20 | 179.60 | 174.50 | 174.60 | -0.57% | 53,456 |
| 2026-05-06 | 172.10 | 178.50 | 171.60 | 175.60 | +3.42% | 35,531 |
| 2026-05-05 | 170.00 | 174.70 | 168.80 | 169.80 | +1.07% | 43,805 |
| 2026-05-04 | 171.10 | 173.00 | 167.50 | 168.00 | -1.52% | 58,921 |
| 2026-04-30 | 172.10 | 173.30 | 170.00 | 170.60 | -0.99% | 37,278 |
| 2026-04-29 | 173.00 | 173.90 | 171.40 | 172.30 | +0.00% | 36,300 |
| 2026-04-28 | 178.00 | 179.60 | 171.20 | 172.30 | -2.82% | 77,428 |
| 2026-04-27 | 193.30 | 193.30 | 177.20 | 177.30 | -8.04% | 115,615 |
| 2026-04-24 | 187.60 | 193.80 | 184.40 | 192.80 | +2.55% | 78,256 |
| 2026-04-23 | 188.40 | 195.40 | 178.80 | 188.00 | -4.67% | 256,673 |
| 2026-04-22 | 202.00 | 205.00 | 197.20 | 197.20 | -1.99% | 43,374 |
| 2026-04-21 | 204.00 | 204.80 | 201.20 | 201.20 | -1.18% | 43,830 |
| 2026-04-20 | 203.00 | 205.20 | 202.00 | 203.60 | +0.30% | 55,756 |
| 2026-04-17 | 202.40 | 205.00 | 201.60 | 203.00 | +0.40% | 51,178 |
| 2026-04-16 | 198.10 | 203.00 | 197.40 | 202.20 | +2.28% | 60,117 |
| 2026-04-15 | 197.80 | 199.10 | 196.80 | 197.70 | +0.30% | 88,774 |
| 2026-04-14 | 198.40 | 199.90 | 196.80 | 197.10 | +0.15% | 77,576 |
| 2026-04-13 | 193.50 | 198.00 | 191.90 | 196.80 | +0.00% | 69,353 |
| 2026-04-10 | 188.00 | 197.20 | 188.00 | 196.80 | +5.24% | 92,473 |
| 2026-04-09 | 185.60 | 187.10 | 183.70 | 187.00 | +0.81% | 50,144 |
| 2026-04-08 | 180.00 | 188.90 | 180.00 | 185.50 | +7.23% | 132,591 |
| 2026-04-07 | 170.70 | 176.60 | 170.70 | 173.00 | +1.82% | 32,284 |
| 2026-04-02 | 174.00 | 174.20 | 169.90 | 169.90 | -3.03% | 20,539 |
| 2026-04-01 | 171.30 | 177.00 | 171.20 | 175.20 | +3.91% | 63,819 |
| 2026-03-31 | 168.40 | 170.20 | 168.20 | 168.60 | +0.24% | 50,744 |
| 2026-03-30 | 167.00 | 169.50 | 165.30 | 168.20 | +0.18% | 57,232 |
| 2026-03-27 | 171.10 | 171.10 | 165.70 | 167.90 | -1.76% | 47,568 |
| 2026-03-26 | 171.80 | 172.50 | 169.60 | 170.90 | -0.47% | 59,507 |
| 2026-03-25 | 170.50 | 175.80 | 170.50 | 171.70 | +0.70% | 89,575 |
| 2026-03-24 | 174.60 | 174.60 | 170.30 | 170.50 | -1.27% | 87,600 |
| 2026-03-23 | 168.00 | 177.00 | 167.20 | 172.70 | -2.48% | 110,751 |
| 2026-03-20 | 180.20 | 180.40 | 171.50 | 177.10 | -3.49% | 472,219 |
| 2026-03-19 | 186.00 | 187.20 | 183.30 | 183.50 | -2.55% | 58,368 |
| 2026-03-18 | 193.00 | 193.00 | 187.80 | 188.30 | -1.21% | 47,714 |
| 2026-03-17 | 188.70 | 192.70 | 186.80 | 190.60 | +1.01% | 49,970 |
| 2026-03-16 | 185.80 | 188.80 | 183.70 | 188.70 | +1.78% | 33,810 |
| 2026-03-13 | 187.90 | 188.90 | 185.10 | 185.40 | -1.38% | 35,498 |
| 2026-03-12 | 184.70 | 188.60 | 184.50 | 188.00 | +1.57% | 27,878 |
| 2026-03-11 | 186.60 | 188.00 | 184.30 | 185.10 | -1.07% | 43,174 |
| 2026-03-10 | 186.70 | 189.30 | 186.50 | 187.10 | +1.68% | 37,927 |
| 2026-03-09 | 189.00 | 189.10 | 181.40 | 184.00 | -4.32% | 62,059 |
| 2026-03-06 | 194.20 | 195.00 | 191.20 | 192.30 | -0.52% | 46,225 |
| 2026-03-05 | 195.80 | 198.50 | 193.00 | 193.30 | -1.23% | 32,919 |
| 2026-03-04 | 190.70 | 196.70 | 189.70 | 195.70 | +2.46% | 35,570 |
| 2026-03-03 | 194.20 | 194.20 | 186.10 | 191.00 | -1.85% | 62,250 |
| 2026-03-02 | 193.50 | 198.90 | 193.30 | 194.60 | -1.07% | 48,162 |
| 2026-02-27 | 199.90 | 200.40 | 195.50 | 196.70 | -1.65% | 278,944 |
| 2026-02-26 | 197.30 | 200.20 | 195.60 | 200.00 | +1.37% | 88,531 |
| 2026-02-25 | 192.90 | 197.80 | 192.30 | 197.30 | +2.23% | 78,651 |
| 2026-02-24 | 187.10 | 195.20 | 186.60 | 193.00 | +3.15% | 87,161 |
| 2026-02-23 | 184.30 | 188.30 | 181.50 | 187.10 | +1.52% | 48,614 |
| 2026-02-20 | 184.50 | 186.40 | 183.50 | 184.30 | +0.00% | 62,502 |
| 2026-02-19 | 178.60 | 184.30 | 177.00 | 184.30 | +2.85% | 47,414 |
| 2026-02-18 | 173.00 | 179.20 | 172.60 | 179.20 | +3.40% | 87,780 |
| 2026-02-17 | 169.00 | 173.30 | 168.20 | 173.30 | +4.71% | 63,408 |
| 2026-02-16 | 166.60 | 167.10 | 164.20 | 165.50 | -0.66% | 32,499 |
| 2026-02-13 | 161.30 | 166.60 | 160.80 | 166.60 | +2.59% | 73,644 |
| 2026-02-12 | 164.30 | 164.30 | 161.40 | 162.40 | -0.85% | 71,742 |
| 2026-02-11 | 166.00 | 166.00 | 162.70 | 163.80 | -1.27% | 49,455 |
| 2026-02-10 | 164.00 | 166.60 | 164.00 | 165.90 | +0.97% | 63,158 |
| 2026-02-09 | 164.20 | 166.00 | 163.20 | 164.30 | +0.12% | 60,623 |
| 2026-02-06 | 162.30 | 165.30 | 161.00 | 164.10 | +1.17% | 55,746 |
| 2026-02-05 | 163.90 | 165.00 | 160.40 | 162.20 | -1.10% | 68,170 |
| 2026-02-04 | 165.90 | 166.30 | 163.00 | 164.00 | -1.09% | 54,903 |
| 2026-02-03 | 165.80 | 169.00 | 163.50 | 165.80 | +0.00% | 57,266 |
| 2026-02-02 | 164.80 | 167.00 | 161.80 | 165.80 | +0.06% | 67,739 |
| 2026-01-30 | 166.30 | 169.40 | 165.20 | 165.70 | -0.36% | 26,950 |
| 2026-01-29 | 166.10 | 167.20 | 164.00 | 166.30 | +0.42% | 59,324 |
| 2026-01-28 | 170.70 | 170.70 | 165.10 | 165.60 | -3.16% | 76,871 |
| 2026-01-27 | 170.00 | 173.80 | 168.60 | 171.00 | +0.59% | 58,534 |
| 2026-01-26 | 171.10 | 178.00 | 166.90 | 170.00 | +1.92% | 377,477 |
| 2026-01-23 | 166.50 | 168.40 | 165.40 | 166.80 | +0.12% | 39,232 |
| 2026-01-22 | 166.00 | 167.70 | 164.30 | 166.60 | +1.15% | 47,037 |
| 2026-01-21 | 167.40 | 167.50 | 162.00 | 164.70 | -1.96% | 33,317 |
| 2026-01-20 | 165.40 | 168.50 | 162.20 | 168.00 | +1.33% | 62,890 |
| 2026-01-19 | 167.00 | 167.90 | 163.70 | 165.80 | -2.76% | 59,569 |
| 2026-01-16 | 170.80 | 171.90 | 169.50 | 170.50 | -0.58% | 64,811 |
| 2026-01-15 | 171.20 | 173.00 | 170.50 | 171.50 | -0.23% | 61,702 |
| 2026-01-14 | 174.00 | 174.90 | 170.70 | 171.90 | -1.88% | 54,379 |
| 2026-01-13 | 175.20 | 175.40 | 172.50 | 175.20 | -0.17% | 51,671 |
| 2026-01-12 | 175.80 | 176.90 | 173.90 | 175.50 | -0.23% | 34,788 |
| 2026-01-09 | 177.60 | 178.00 | 172.30 | 175.90 | -1.07% | 78,872 |
| 2026-01-08 | 182.10 | 182.20 | 175.80 | 177.80 | -2.47% | 39,095 |
| 2026-01-07 | 181.30 | 184.50 | 180.80 | 182.30 | +0.83% | 28,636 |
| 2026-01-05 | 180.00 | 181.90 | 180.00 | 180.80 | +0.22% | 10,717 |
| 2026-01-02 | 181.90 | 183.80 | 179.80 | 180.40 | -0.77% | 34,970 |
| 2025-12-30 | 181.30 | 182.80 | 180.10 | 181.80 | +0.06% | 24,099 |
| 2025-12-29 | 179.00 | 182.60 | 177.00 | 181.70 | +1.40% | 38,228 |
| 2025-12-23 | 177.80 | 179.60 | 177.00 | 179.20 | +0.73% | 12,827 |
| 2025-12-22 | 177.80 | 177.90 | 175.10 | 177.90 | +0.00% | 35,602 |
| 2025-12-19 | 178.20 | 180.90 | 176.90 | 177.90 | -0.11% | 67,068 |
| 2025-12-18 | 174.00 | 178.10 | 173.90 | 178.10 | +2.59% | 35,215 |
| 2025-12-17 | 177.00 | 178.00 | 173.00 | 173.60 | -1.92% | 67,124 |
| 2025-12-16 | 177.10 | 178.10 | 175.00 | 177.00 | -0.11% | 14,540 |
| 2025-12-15 | 177.00 | 178.40 | 175.80 | 177.20 | -0.28% | 21,721 |
| 2025-12-12 | 179.80 | 182.00 | 177.70 | 177.70 | -1.17% | 12,622 |
| 2025-12-11 | 176.70 | 179.80 | 176.60 | 179.80 | +1.58% | 17,962 |
| 2025-12-10 | 178.20 | 179.70 | 176.70 | 177.00 | -1.12% | 22,707 |
| 2025-12-09 | 181.20 | 182.60 | 177.00 | 179.00 | -1.59% | 33,075 |
| 2025-12-08 | 181.30 | 183.40 | 181.10 | 181.90 | +0.72% | 41,875 |
| 2025-12-05 | 181.70 | 182.00 | 179.70 | 180.60 | -0.61% | 17,556 |
| 2025-12-04 | 176.20 | 181.90 | 176.20 | 181.70 | +3.12% | 16,973 |
| 2025-12-03 | 177.80 | 180.20 | 175.20 | 176.20 | -0.96% | 47,854 |
| 2025-12-02 | 176.30 | 178.80 | 175.90 | 177.90 | +0.45% | 15,102 |
| 2025-12-01 | 176.20 | 178.70 | 175.10 | 177.10 | -0.56% | 35,529 |
| 2025-11-28 | 180.40 | 180.40 | 178.00 | 178.10 | -1.27% | 42,687 |
| 2025-11-27 | 178.70 | 180.80 | 177.60 | 180.40 | +1.23% | 20,903 |
| 2025-11-26 | 176.90 | 178.40 | 175.00 | 178.20 | +0.73% | 14,299 |
| 2025-11-25 | 175.20 | 177.70 | 174.80 | 176.90 | +0.23% | 18,207 |
| 2025-11-24 | 175.00 | 177.20 | 173.90 | 176.50 | +0.86% | 26,132 |
| 2025-11-21 | 176.00 | 176.00 | 172.90 | 175.00 | -1.02% | 22,660 |
| 2025-11-20 | 174.90 | 178.40 | 174.90 | 176.80 | +1.20% | 23,889 |
| 2025-11-19 | 174.00 | 176.60 | 173.70 | 174.70 | +0.29% | 29,247 |
| 2025-11-18 | 173.60 | 175.20 | 171.30 | 174.20 | -0.11% | 42,357 |
| 2025-11-17 | 175.50 | 176.80 | 174.20 | 174.40 | -0.57% | 34,138 |
| 2025-11-14 | 177.00 | 177.00 | 172.30 | 175.40 | -1.02% | 31,904 |
| 2025-11-13 | 178.00 | 179.70 | 175.70 | 177.20 | -0.62% | 19,754 |
| 2025-11-12 | 178.50 | 179.70 | 177.10 | 178.30 | -0.34% | 26,771 |
| 2025-11-11 | 178.20 | 180.50 | 177.80 | 178.90 | +0.39% | 34,373 |
| 2025-11-10 | 178.00 | 180.30 | 177.30 | 178.20 | +0.73% | 23,895 |
| 2025-11-07 | 180.00 | 180.30 | 176.50 | 176.90 | -1.17% | 22,655 |
| 2025-11-06 | 180.80 | 181.40 | 177.50 | 179.00 | -1.21% | 22,647 |
| 2025-11-05 | 181.40 | 183.60 | 179.50 | 181.20 | -2.11% | 28,240 |
| 2025-11-04 | 189.20 | 189.30 | 182.50 | 185.10 | -2.63% | 32,815 |
| 2025-11-03 | 188.70 | 193.20 | 187.70 | 190.10 | +0.58% | 36,042 |
| 2025-10-31 | 189.90 | 189.90 | 186.40 | 189.00 | +0.11% | 16,449 |
| 2025-10-30 | 186.80 | 189.20 | 186.80 | 188.80 | +0.91% | 21,548 |
| 2025-10-29 | 186.00 | 188.60 | 185.40 | 187.10 | +0.38% | 22,947 |
| 2025-10-28 | 181.80 | 186.80 | 181.00 | 186.40 | +2.42% | 43,693 |
| 2025-10-27 | 181.90 | 183.90 | 180.60 | 182.00 | -0.55% | 28,932 |
| 2025-10-24 | 180.90 | 183.30 | 179.50 | 183.00 | +1.22% | 39,479 |
| 2025-10-23 | 177.10 | 181.60 | 177.10 | 180.80 | +2.03% | 40,970 |
| 2025-10-22 | 175.20 | 179.00 | 174.00 | 177.20 | +1.14% | 132,352 |
| 2025-10-21 | 176.40 | 176.60 | 173.90 | 175.20 | -0.68% | 25,832 |
| 2025-10-20 | 177.40 | 178.40 | 172.50 | 176.40 | -0.28% | 65,001 |
| 2025-10-17 | 177.70 | 180.00 | 175.30 | 176.90 | +0.51% | 74,005 |
| 2025-10-16 | 181.90 | 183.40 | 173.20 | 176.00 | -10.52% | 350,860 |
| 2025-10-15 | 196.90 | 198.00 | 192.40 | 196.70 | -0.10% | 51,310 |
| 2025-10-14 | 195.90 | 197.50 | 193.30 | 196.90 | +0.41% | 26,355 |
| 2025-10-13 | 192.20 | 196.80 | 192.20 | 196.10 | +1.98% | 25,788 |
| 2025-10-10 | 199.00 | 200.60 | 192.30 | 192.30 | -3.95% | 46,220 |
| 2025-10-09 | 200.60 | 201.60 | 196.40 | 200.20 | +0.00% | 23,826 |
| 2025-10-08 | 199.00 | 202.40 | 198.80 | 200.20 | +0.60% | 35,762 |
| 2025-10-07 | 197.30 | 200.40 | 197.30 | 199.00 | +0.61% | 80,837 |
| 2025-10-06 | 198.00 | 199.00 | 196.40 | 197.80 | +0.00% | 30,223 |
| 2025-10-03 | 196.60 | 199.60 | 195.40 | 197.80 | +0.41% | 37,147 |
| 2025-10-02 | 198.30 | 201.60 | 189.40 | 197.00 | -0.66% | 84,662 |
| 2025-10-01 | 189.90 | 202.00 | 188.90 | 198.30 | +10.66% | 352,539 |
| 2025-09-30 | 177.50 | 180.80 | 175.30 | 179.20 | +0.90% | 60,857 |
| 2025-09-29 | 179.90 | 182.90 | 176.50 | 177.60 | -1.33% | 29,103 |
| 2025-09-26 | 183.00 | 184.50 | 177.70 | 180.00 | -1.37% | 24,777 |
| 2025-09-25 | 184.80 | 184.80 | 177.30 | 182.50 | -1.35% | 83,863 |
| 2025-09-24 | 191.00 | 193.80 | 184.00 | 185.00 | -4.44% | 70,536 |
| 2025-09-23 | 200.20 | 203.20 | 192.60 | 193.60 | -3.49% | 49,029 |
| 2025-09-22 | 196.50 | 200.60 | 195.50 | 200.60 | +2.09% | 109,052 |
| 2025-09-19 | 193.60 | 196.90 | 191.90 | 196.50 | +1.50% | 63,141 |
| 2025-09-18 | 189.60 | 194.60 | 189.60 | 193.60 | +1.89% | 58,042 |
| 2025-09-17 | 191.30 | 192.70 | 189.40 | 190.00 | -0.31% | 16,444 |
| 2025-09-16 | 190.90 | 192.80 | 189.50 | 190.60 | +0.00% | 21,055 |
| 2025-09-15 | 190.70 | 193.60 | 190.10 | 190.60 | -0.16% | 15,591 |
| 2025-09-12 | 192.40 | 192.80 | 190.10 | 190.90 | -0.78% | 14,755 |
| 2025-09-11 | 191.50 | 194.50 | 190.70 | 192.40 | +0.63% | 22,872 |
| 2025-09-10 | 188.40 | 192.90 | 188.40 | 191.20 | +1.00% | 20,731 |
| 2025-09-09 | 190.80 | 191.10 | 188.50 | 189.30 | -0.84% | 24,659 |
| 2025-09-08 | 186.90 | 190.90 | 186.40 | 190.90 | +2.09% | 36,904 |
| 2025-09-05 | 184.00 | 188.00 | 183.40 | 187.00 | +1.85% | 24,552 |
| 2025-09-04 | 186.50 | 186.50 | 180.80 | 183.60 | -1.55% | 35,176 |
| 2025-09-03 | 183.60 | 186.50 | 183.60 | 186.50 | +1.91% | 37,315 |
| 2025-09-02 | 185.20 | 186.00 | 182.80 | 183.00 | -1.40% | 177,948 |
| 2025-09-01 | 187.60 | 187.80 | 184.20 | 185.60 | -1.17% | 63,627 |
| 2025-08-29 | 187.50 | 190.60 | 187.00 | 187.80 | +0.11% | 72,411 |
| 2025-08-28 | 188.70 | 188.70 | 181.70 | 187.60 | -1.11% | 109,067 |
| 2025-08-27 | 193.90 | 194.10 | 188.80 | 189.70 | -2.32% | 23,737 |
| 2025-08-26 | 196.30 | 196.70 | 192.30 | 194.20 | -1.07% | 28,591 |
| 2025-08-25 | 196.00 | 197.50 | 194.00 | 196.30 | +1.03% | 25,277 |
| 2025-08-22 | 193.70 | 194.60 | 190.60 | 194.30 | +0.62% | 22,206 |
| 2025-08-21 | 188.90 | 194.10 | 188.90 | 193.10 | +2.28% | 38,638 |
| 2025-08-20 | 188.40 | 190.20 | 187.10 | 188.80 | +0.11% | 14,193 |
| 2025-08-19 | 188.00 | 189.40 | 186.80 | 188.60 | +0.16% | 17,654 |
| 2025-08-18 | 184.90 | 188.70 | 184.90 | 188.30 | +2.06% | 25,610 |
| 2025-08-15 | 184.40 | 185.40 | 183.40 | 184.50 | +0.11% | 19,545 |
| 2025-08-14 | 183.10 | 186.20 | 183.10 | 184.30 | +0.88% | 26,837 |
| 2025-08-13 | 184.00 | 186.20 | 182.70 | 182.70 | -0.60% | 22,873 |
| 2025-08-12 | 183.00 | 185.00 | 182.70 | 183.80 | +0.33% | 24,015 |
| 2025-08-11 | 184.00 | 187.20 | 182.80 | 183.20 | -1.66% | 24,418 |
| 2025-08-08 | 186.60 | 187.50 | 184.10 | 186.30 | -0.11% | 32,424 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+8.49%). Worst month: Sep (-8.73%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is NOTE AB's (NOTE.ST) latest close?
149.20 on 2026-08-07, from the Closelook data lake's daily price record.
What is NOTE.ST's 52-week high and low?
205.20 high and 138.10 low over the trailing 52 weeks, as of 2026-08-07.
What is NOTE AB's strongest and weakest month historically?
Historically, NOTE.ST's strongest calendar month has been May (average +8.49%) and its weakest Sep (average -8.73%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.