What is the all time high of NOTE?

NOTE AB (publ) (NOTE) closed at its highest ever adjusted price, SEK 241.77, on May 30, 2023. Its lowest close was SEK 3.94 on Nov 27, 2012.

How much has NOTE returned over the last 10 years?

+1,193% in price terms from the close ten years before Sep 28, 2026, which is +29.2% a year compounded. Over one year the return is -7.6%; over five years +42.7%.

What was the worst drawdown in NOTE history?

-89.4% from the Jul 18, 2007 peak to the Nov 27, 2012 trough on adjusted closes; the previous peak was regained on Nov 21, 2019.

How far back does NOTE historical data go?

The daily series starts on Jun 23, 2004 and runs to Sep 28, 2026: 5,617 trading sessions across 22.3 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are NOTE historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get NOTE historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jun 23, 2004 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for NOTE?

Among complete calendar years, 2021 was the best at +287.6% and 2008 the worst at -67.8%, measured close to close.

Nasdaq Stockholm · NOTE · stock

NOTE AB (publ) (NOTE) stock price history

Every Nasdaq Stockholm trading session of NOTE AB (publ) from Jun 23, 2004 to Sep 28, 2026: 5,617 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get NOTE data, free key Year by year table

NOTE adjusted close, 2004 to 2026

NOTENOTE AB (publ)

SEK 166.40-7.6% over one year

SEK 241.77
All time high, 2023: SEK 205.20
52 week high, SEK 138.10 low: 5,617
Daily sessions since 2004

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

NOTE key facts

NOTE AB (publ) (NOTE) closed at SEK 166.40 on Sep 28, 2026 on Nasdaq Stockholm.
NOTE's all time high close is SEK 241.77, set on May 30, 2023; its all time low close is SEK 3.94 on Nov 27, 2012.
NOTE's 52 week range is SEK 138.10 to SEK 205.20.
NOTE returned -7.6% over the year to Sep 28, 2026 and +42.7% over five years.
Over ten years NOTE returned +1,193%, +29.2% a year compounded.
NOTE's deepest drawdown was -89.4% from Jul 18, 2007 to Nov 27, 2012.
DataCedar holds 5,617 daily sessions of NOTE history from Jun 23, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

NOTE price chart, 2004 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

NOTE returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+0.3%
3 months	+4.1%
6 months	-0.9%
Year to date	-8.5%
1 year	-7.6%
3 years	+11.3%
5 years	+42.7%
10 years	+1,193%
Since Jun 23, 2004	+710.3%
Compound annual growth, 22.3 years	+9.9%

NOTE records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: SEK 241.77 on May 30, 2023
All time low close: SEK 3.94 on Nov 27, 2012
52 week high: SEK 205.20 on Apr 20, 2026
52 week low: SEK 138.10 on Jul 21, 2026
Deepest drawdown: -89.4% from Jul 18, 2007 to Nov 27, 2012, recovered Nov 21, 2019
Best single session: +31.9% on Dec 3, 2012
Worst single session: -19.7% on Jul 13, 2023
Volatility, 1 year annualised: 32.9%
Sessions closing higher, 1 year: 45%
Growth of 1 since 2004: 8.1×
Best calendar year: 2021, +288%
Worst calendar year: 2008, -68%

NOTE price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Jun 23, 2004; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	SEK 181.90	SEK 205.20	SEK 138.10	SEK 166.40	-8.5%	14.5M	186
2025	SEK 141.21	SEK 203.20	SEK 136.51	SEK 181.80	+28.1%	14M	249
2024	SEK 142.36	SEK 155.78	SEK 106.22	SEK 141.88	-0.3%	26.9M	251
2023	SEK 172.56	SEK 247.14	SEK 129.42	SEK 142.36	-17.0%	21.1M	251
2022	SEK 222.41	SEK 232.76	SEK 134.69	SEK 171.60	-22.5%	23.9M	253
2021	SEK 57.23	SEK 235.35	SEK 52.73	SEK 221.45	+287.6%	22.8M	253
2020	SEK 38.01	SEK 73.82	SEK 21.09	SEK 57.14	+51.1%	36.7M	252
2019	SEK 19.98	SEK 39.78	SEK 19.42	SEK 37.82	+89.3%	11.1M	247
2018	SEK 21.82	SEK 26.44	SEK 18.72	SEK 19.98	-8.4%	21.6M	252
2017	SEK 14.64	SEK 27.39	SEK 14.03	SEK 21.82	+48.2%	19.3M	253
2016	SEK 10.02	SEK 15.07	SEK 8.21	SEK 14.73	+50.7%	17.5M	253
2015	SEK 5.66	SEK 10.26	SEK 5.51	SEK 9.77	+71.4%	17.8M	251
2014	SEK 5.11	SEK 6.72	SEK 4.80	SEK 5.70	+11.5%	10.6M	249
2013	SEK 5.42	SEK 5.56	SEK 4.60	SEK 5.11	-3.7%	7M	250
2012	SEK 4.57	SEK 6.09	SEK 3.87	SEK 5.31	+21.7%	9.3M	250
2011	SEK 5.72	SEK 7.98	SEK 4.20	SEK 4.36	-22.3%	20.3M	253
2010	SEK 6.90	SEK 7.75	SEK 4.13	SEK 5.62	-18.6%	23.2M	253
2009	SEK 7.91	SEK 9.07	SEK 4.86	SEK 6.90	-5.3%	8.3M	251
2008	SEK 22.49	SEK 22.65	SEK 6.87	SEK 7.29	-67.8%	2.1M	252
2007	SEK 24.72	SEK 37.23	SEK 20.32	SEK 22.65	-10.8%	19M	250
2006	SEK 19.06	SEK 25.40	SEK 17.46	SEK 25.40	+32.2%	16.8M	260
2005	SEK 22.32	SEK 24.40	SEK 12.61	SEK 19.21	-14.5%	31.6M	260
2004	SEK 22.92	SEK 23.14	SEK 17.11	SEK 22.47	n/a	12.8M	138

NOTE monthly closes, last 12 months

Month	Month end close	Change
September 2026	SEK 166.40	-0.4%
August 2026	SEK 167.10	+16.0%
July 2026	SEK 144.00	-8.6%
June 2026	SEK 157.60	-16.3%
May 2026	SEK 188.40	+10.4%
April 2026	SEK 170.60	+1.2%
March 2026	SEK 168.60	-14.3%
February 2026	SEK 196.70	+18.7%
January 2026	SEK 165.70	-8.9%
December 2025	SEK 181.80	+2.1%
November 2025	SEK 178.10	-5.8%
October 2025	SEK 189.00	+5.5%

About the NOTE data

Daily bars. 5,617 sessions from Jun 23, 2004 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 23, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/NOTE/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

NORB-B Nordisk Bergteknik AB (publ)
NORDEN Norden Estates Ab
NORION Norion Bank AB (publ)
NOSA Nosa Plugs AB
NOTEK Norditek Group AB (publ)
NOVU Novus Group International AB
NP3 NP3 Fastigheter AB (publ)
NREST Nordrest Holding AB (publ)

Browse Nasdaq Stockholm

Historical data guides

Common questions

NOTE share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market