Nordnet AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	158.20	182.90	158.20	158.20	135.48	6,410
2023-12-08	158.20	181.69	158.20	158.20	135.48	14,312
2023-12-07	158.20	181.00	158.20	158.20	135.48	18,917
2023-12-06	158.20	179.10	158.20	158.20	135.48	15,782
2023-12-05	158.20	173.30	158.20	158.20	135.48	25,260
2023-12-04	158.20	174.30	158.20	158.20	135.48	26,024
2023-12-01	158.20	173.20	158.20	158.20	135.48	38,451
2023-11-30	158.20	172.70	158.20	158.20	135.48	149,658
2023-11-29	158.20	173.80	158.20	158.20	135.48	64,880
2023-11-28	158.20	172.10	158.20	158.20	135.48	54,723
2023-11-27	158.20	177.40	158.20	158.20	135.48	18,337
2023-11-24	158.20	175.90	158.20	158.20	135.48	40,469
2023-11-23	158.20	177.60	158.20	158.20	135.48	9,311
2023-11-22	158.20	177.60	158.20	158.20	135.48	17,997
2023-11-21	158.20	180.10	158.20	158.20	135.48	10,966
2023-11-20	158.20	181.00	158.20	158.20	135.48	20,798
2023-11-17	158.20	182.00	158.20	158.20	135.48	73,557
2023-11-16	158.20	178.60	158.20	158.20	135.48	134,861
2023-11-15	158.20	180.30	158.20	158.20	135.48	65,406
2023-11-14	158.20	178.10	158.20	158.20	135.48	67,466
2023-11-13	158.20	168.70	158.20	158.20	135.48	25,519
2023-11-10	158.20	169.70	158.20	158.20	135.48	62,182
2023-11-09	158.20	172.20	158.20	158.20	135.48	20,460
2023-11-08	158.20	170.90	158.20	158.20	135.48	33,932
2023-11-07	158.20	172.10	158.20	158.20	135.48	15,082
2023-11-06	158.20	172.00	158.20	158.20	135.48	47,419
2023-11-03	158.20	171.20	158.20	158.20	135.48	14,864
2023-11-02	158.20	168.50	158.00	158.20	135.48	71,610
2023-11-01	158.20	158.21	156.30	158.20	135.48	28,307
2023-10-31	158.20	158.20	154.00	158.20	135.48	44,840
2023-10-30	158.20	158.20	153.00	158.20	135.48	22,957
2023-10-27	158.20	158.20	153.20	158.20	135.48	46,049
2023-10-26	158.20	158.20	149.80	158.20	135.48	29,694
2023-10-25	158.20	158.20	150.70	158.20	135.48	24,516
2023-10-24	158.20	159.90	153.70	158.20	135.48	82,786
2023-10-23	158.20	158.20	142.10	158.20	135.48	284,761
2023-10-20	158.20	158.20	147.30	158.20	135.48	53,910
2023-10-19	158.20	158.20	150.19	158.20	135.48	14,220
2023-10-18	158.20	158.40	152.90	158.20	135.48	45,305
2023-10-17	158.20	159.40	154.70	158.20	135.48	54,027
2023-10-16	158.20	158.20	151.50	158.20	135.48	18,094
2023-10-13	158.20	160.70	154.80	158.20	135.48	50,973
2023-10-12	158.20	162.10	158.20	158.20	135.48	32,294
2023-10-11	158.20	158.30	155.82	158.20	135.48	49,821
2023-10-10	158.20	158.20	150.30	158.20	135.48	24,539
2023-10-09	158.20	158.20	149.70	158.20	135.48	39,780
2023-10-06	158.20	158.20	145.20	158.20	135.48	121,251
2023-10-05	158.20	158.20	141.40	158.20	135.48	28,979
2023-10-04	158.20	158.20	140.10	158.20	135.48	45,515
2023-10-03	158.20	158.20	140.20	158.20	135.48	59,158
2023-10-02	158.20	158.20	144.40	158.20	135.48	49,580
2023-09-29	158.20	158.20	143.80	158.20	135.48	22,081
2023-09-28	158.20	158.20	142.10	158.20	135.48	135,657
2023-09-27	158.20	158.20	142.40	158.20	135.48	58,680
2023-09-26	158.20	158.20	143.80	158.20	135.48	51,625
2023-09-25	158.20	158.20	149.30	158.20	135.48	38,535
2023-09-22	158.20	158.20	150.10	158.20	135.48	19,880
2023-09-21	158.20	158.20	151.00	158.20	135.48	254,940
2023-09-20	158.20	158.20	149.70	158.20	135.48	10,034
2023-09-19	158.20	158.20	148.20	158.20	135.48	22,496

← NewerPage 13 of 22 · 1,264 trading daysOlder →

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.