Nordnet AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 158.20 | 208.88 | 158.20 | 158.20 | 141.94 | 2,947 |
| 2024-06-04 | 158.20 | 208.40 | 158.20 | 158.20 | 141.94 | 6,826 |
| 2024-06-03 | 158.20 | 210.60 | 158.20 | 158.20 | 141.94 | 3,447 |
| 2024-05-31 | 158.20 | 209.00 | 158.20 | 158.20 | 141.94 | 30,997 |
| 2024-05-30 | 158.20 | 207.80 | 158.20 | 158.20 | 141.94 | 8,015 |
| 2024-05-29 | 158.20 | 207.20 | 158.20 | 158.20 | 141.94 | 3,797 |
| 2024-05-28 | 158.20 | 213.40 | 158.20 | 158.20 | 141.94 | 6,906 |
| 2024-05-24 | 158.20 | 215.40 | 158.20 | 158.20 | 141.94 | 7,205 |
| 2024-05-23 | 158.20 | 216.60 | 158.20 | 158.20 | 141.94 | 10,200 |
| 2024-05-22 | 158.20 | 211.00 | 158.20 | 158.20 | 141.94 | 865 |
| 2024-05-21 | 158.20 | 208.20 | 158.20 | 158.20 | 141.94 | 8,938 |
| 2024-05-20 | 158.20 | 208.60 | 158.20 | 158.20 | 141.94 | 7,681 |
| 2024-05-17 | 158.20 | 210.60 | 158.20 | 158.20 | 141.94 | 5,051 |
| 2024-05-16 | 158.20 | 213.20 | 158.20 | 158.20 | 141.94 | 5,433 |
| 2024-05-15 | 158.20 | 213.00 | 158.20 | 158.20 | 141.94 | 52,654 |
| 2024-05-14 | 158.20 | 208.20 | 158.20 | 158.20 | 141.94 | 7,508 |
| 2024-05-13 | 158.20 | 204.40 | 158.20 | 158.20 | 141.94 | 3,467 |
| 2024-05-10 | 158.20 | 204.40 | 158.20 | 158.20 | 141.94 | 1,243 |
| 2024-05-09 | 158.20 | 158.20 | 158.20 | 158.20 | 141.94 | 0 |
| 2024-05-08 | 158.20 | 202.00 | 158.20 | 158.20 | 141.94 | 52,664 |
| 2024-05-07 | 158.20 | 203.20 | 158.20 | 158.20 | 141.94 | 3,516 |
| 2024-05-03 | 158.20 | 199.70 | 158.20 | 158.20 | 141.94 | 4,523 |
| 2024-05-02 | 158.20 | 199.80 | 158.20 | 158.20 | 141.94 | 137,555 |
| 2024-05-01 | 158.20 | 158.20 | 158.20 | 158.20 | 141.94 | 0 |
| 2024-04-30 | 158.20 | 199.20 | 158.20 | 158.20 | 141.94 | 15,787 |
| 2024-04-29 | 158.20 | 197.70 | 158.20 | 158.20 | 135.48 | 1,898 |
| 2024-04-26 | 158.20 | 195.00 | 158.20 | 158.20 | 135.48 | 22,752 |
| 2024-04-25 | 158.20 | 190.50 | 158.20 | 158.20 | 135.48 | 31,661 |
| 2024-04-24 | 158.20 | 196.90 | 158.20 | 158.20 | 135.48 | 38,291 |
| 2024-04-23 | 158.20 | 199.17 | 158.20 | 158.20 | 135.48 | 168,282 |
| 2024-04-22 | 158.20 | 180.00 | 158.20 | 158.20 | 135.48 | 28,226 |
| 2024-04-19 | 158.20 | 177.41 | 158.20 | 158.20 | 135.48 | 16,034 |
| 2024-04-18 | 158.20 | 175.40 | 158.20 | 158.20 | 135.48 | 27,000 |
| 2024-04-17 | 158.20 | 179.20 | 158.20 | 158.20 | 135.48 | 86,059 |
| 2024-04-16 | 158.20 | 181.00 | 158.20 | 158.20 | 135.48 | 17,424 |
| 2024-04-15 | 158.20 | 186.10 | 158.20 | 158.20 | 135.48 | 35,891 |
| 2024-04-12 | 158.20 | 190.10 | 158.20 | 158.20 | 135.48 | 20,358 |
| 2024-04-11 | 158.20 | 188.60 | 158.20 | 158.20 | 135.48 | 315,258 |
| 2024-04-10 | 158.20 | 190.30 | 158.20 | 158.20 | 135.48 | 217,190 |
| 2024-04-09 | 158.20 | 190.70 | 158.20 | 158.20 | 135.48 | 120,363 |
| 2024-04-08 | 158.20 | 194.70 | 158.20 | 158.20 | 135.48 | 18,971 |
| 2024-04-05 | 158.20 | 198.28 | 158.20 | 158.20 | 135.48 | 73,984 |
| 2024-04-04 | 158.20 | 204.00 | 158.20 | 158.20 | 135.48 | 4,879 |
| 2024-04-03 | 158.20 | 201.60 | 158.20 | 158.20 | 135.48 | 38,105 |
| 2024-04-02 | 158.20 | 199.10 | 158.20 | 158.20 | 135.48 | 191,876 |
| 2024-03-28 | 158.20 | 197.80 | 158.20 | 158.20 | 135.48 | 101,302 |
| 2024-03-27 | 158.20 | 199.50 | 158.20 | 158.20 | 135.48 | 122,854 |
| 2024-03-26 | 158.20 | 198.31 | 158.20 | 158.20 | 135.48 | 3,931 |
| 2024-03-25 | 158.20 | 195.63 | 158.20 | 158.20 | 135.48 | 61,725 |
| 2024-03-22 | 158.20 | 198.00 | 158.20 | 158.20 | 135.48 | 14,083 |
| 2024-03-21 | 158.20 | 202.00 | 158.20 | 158.20 | 135.48 | 22,201 |
| 2024-03-20 | 158.20 | 199.50 | 158.20 | 158.20 | 135.48 | 34,078 |
| 2024-03-19 | 158.20 | 199.00 | 158.20 | 158.20 | 135.48 | 26,492 |
| 2024-03-18 | 158.20 | 198.90 | 158.20 | 158.20 | 135.48 | 57,249 |
| 2024-03-15 | 158.20 | 200.40 | 158.20 | 158.20 | 135.48 | 42,808 |
| 2024-03-14 | 158.20 | 202.20 | 158.20 | 158.20 | 135.48 | 116,478 |
| 2024-03-13 | 158.20 | 199.28 | 158.20 | 158.20 | 135.48 | 220,825 |
| 2024-03-12 | 158.20 | 195.50 | 158.20 | 158.20 | 135.48 | 90,775 |
| 2024-03-11 | 158.20 | 193.20 | 158.20 | 158.20 | 135.48 | 25,206 |
| 2024-03-08 | 158.20 | 194.90 | 158.20 | 158.20 | 135.48 | 272,915 |
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.