Nordnet AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 158.20 | 230.40 | 158.20 | 158.20 | 141.94 | 87,979 |
| 2024-08-28 | 158.20 | 229.20 | 158.20 | 158.20 | 141.94 | 35,588 |
| 2024-08-27 | 158.20 | 226.40 | 158.20 | 158.20 | 141.94 | 2,991 |
| 2024-08-23 | 158.20 | 226.60 | 158.20 | 158.20 | 141.94 | 7,856 |
| 2024-08-22 | 158.20 | 225.60 | 158.20 | 158.20 | 141.94 | 12,874 |
| 2024-08-21 | 158.20 | 221.60 | 158.20 | 158.20 | 141.94 | 5,713 |
| 2024-08-20 | 158.20 | 225.60 | 158.20 | 158.20 | 141.94 | 13,775 |
| 2024-08-19 | 158.20 | 225.80 | 158.20 | 158.20 | 141.94 | 8,796 |
| 2024-08-16 | 158.20 | 221.80 | 158.20 | 158.20 | 141.94 | 4,962 |
| 2024-08-15 | 158.20 | 223.00 | 158.20 | 158.20 | 141.94 | 9,015 |
| 2024-08-14 | 158.20 | 216.00 | 158.20 | 158.20 | 141.94 | 4,413 |
| 2024-08-13 | 158.20 | 215.80 | 158.20 | 158.20 | 141.94 | 10,249 |
| 2024-08-12 | 158.20 | 215.00 | 158.20 | 158.20 | 141.94 | 8,573 |
| 2024-08-09 | 158.20 | 213.80 | 158.20 | 158.20 | 141.94 | 48,573 |
| 2024-08-08 | 158.20 | 211.20 | 158.20 | 158.20 | 141.94 | 274,709 |
| 2024-08-07 | 158.20 | 210.00 | 158.20 | 158.20 | 141.94 | 82,557 |
| 2024-08-06 | 158.20 | 204.00 | 158.20 | 158.20 | 141.94 | 43,813 |
| 2024-08-05 | 158.20 | 203.40 | 158.20 | 158.20 | 141.94 | 7,964 |
| 2024-08-02 | 158.20 | 213.40 | 158.20 | 158.20 | 141.94 | 15,206 |
| 2024-08-01 | 158.20 | 219.60 | 158.20 | 158.20 | 141.94 | 3,294 |
| 2024-07-31 | 158.20 | 222.00 | 158.20 | 158.20 | 141.94 | 30,761 |
| 2024-07-30 | 158.20 | 222.80 | 158.20 | 158.20 | 141.94 | 66,448 |
| 2024-07-29 | 158.20 | 230.40 | 158.20 | 158.20 | 141.94 | 4,991 |
| 2024-07-26 | 158.20 | 226.20 | 158.20 | 158.20 | 141.94 | 6,745 |
| 2024-07-25 | 158.20 | 224.20 | 158.20 | 158.20 | 141.94 | 2,088 |
| 2024-07-24 | 158.20 | 230.00 | 158.20 | 158.20 | 141.94 | 221,726 |
| 2024-07-23 | 158.20 | 237.00 | 158.20 | 158.20 | 141.94 | 16,019 |
| 2024-07-22 | 158.20 | 231.80 | 158.20 | 158.20 | 141.94 | 34,461 |
| 2024-07-19 | 158.20 | 231.40 | 158.20 | 158.20 | 141.94 | 4,744 |
| 2024-07-18 | 158.20 | 236.60 | 158.20 | 158.20 | 141.94 | 2,195 |
| 2024-07-17 | 158.20 | 239.40 | 158.20 | 158.20 | 141.94 | 5,951 |
| 2024-07-16 | 158.20 | 242.20 | 158.20 | 158.20 | 141.94 | 77,508 |
| 2024-07-15 | 158.20 | 240.60 | 158.20 | 158.20 | 141.94 | 11,058 |
| 2024-07-12 | 158.20 | 239.60 | 158.20 | 158.20 | 141.94 | 2,170 |
| 2024-07-11 | 158.20 | 239.60 | 158.20 | 158.20 | 141.94 | 6,689 |
| 2024-07-10 | 158.20 | 236.20 | 158.20 | 158.20 | 141.94 | 8,312 |
| 2024-07-09 | 158.20 | 234.20 | 158.20 | 158.20 | 141.94 | 7,936 |
| 2024-07-08 | 158.20 | 232.20 | 158.20 | 158.20 | 141.94 | 40,246 |
| 2024-07-05 | 158.20 | 232.80 | 158.20 | 158.20 | 141.94 | 10,521 |
| 2024-07-04 | 158.20 | 231.40 | 158.20 | 158.20 | 141.94 | 29,118 |
| 2024-07-03 | 158.20 | 227.80 | 158.20 | 158.20 | 141.94 | 5,810 |
| 2024-07-02 | 158.20 | 225.00 | 158.20 | 158.20 | 141.94 | 13,642 |
| 2024-07-01 | 158.20 | 224.60 | 158.20 | 158.20 | 141.94 | 11,276 |
| 2024-06-28 | 158.20 | 223.60 | 158.20 | 158.20 | 141.94 | 5,489 |
| 2024-06-27 | 158.20 | 220.80 | 158.20 | 158.20 | 141.94 | 20,336 |
| 2024-06-26 | 158.20 | 221.60 | 158.20 | 158.20 | 141.94 | 3,717 |
| 2024-06-25 | 158.20 | 220.60 | 158.20 | 158.20 | 141.94 | 6,282 |
| 2024-06-24 | 158.20 | 227.00 | 158.20 | 158.20 | 141.94 | 56,728 |
| 2024-06-21 | 158.20 | 158.20 | 158.20 | 158.20 | 141.94 | 0 |
| 2024-06-20 | 158.20 | 224.40 | 158.20 | 158.20 | 141.94 | 47,062 |
| 2024-06-19 | 158.20 | 222.40 | 158.20 | 158.20 | 141.94 | 871 |
| 2024-06-18 | 158.20 | 229.40 | 158.20 | 158.20 | 141.94 | 15,649 |
| 2024-06-17 | 158.20 | 221.60 | 158.20 | 158.20 | 141.94 | 5,262 |
| 2024-06-14 | 158.20 | 223.40 | 158.20 | 158.20 | 141.94 | 22,563 |
| 2024-06-13 | 158.20 | 224.40 | 158.20 | 158.20 | 141.94 | 14,828 |
| 2024-06-12 | 158.20 | 224.00 | 158.20 | 158.20 | 141.94 | 11,579 |
| 2024-06-11 | 158.20 | 215.40 | 158.20 | 158.20 | 141.94 | 19,693 |
| 2024-06-10 | 158.20 | 214.00 | 158.20 | 158.20 | 141.94 | 6,444 |
| 2024-06-07 | 158.20 | 213.80 | 158.20 | 158.20 | 141.94 | 7,277 |
| 2024-06-06 | 158.20 | 158.20 | 158.20 | 158.20 | 141.94 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 8.6000 SEK |
| 2025-04-29 | 8.1000 SEK |
| 2024-04-30 | 7.2000 SEK |
| 2023-04-19 | 4.6000 SEK |
| 2022-04-29 | 5.5600 SEK |
| 2021-12-15 | 1.7700 SEK |
| 2021-04-30 | 1.5100 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.