Nordnet AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	158.20	158.20	147.81	158.20	135.48	23,133
2023-09-15	158.20	158.20	148.60	158.20	135.48	17,233
2023-09-14	158.20	158.20	146.80	158.20	135.48	70,128
2023-09-13	158.20	158.20	147.00	158.20	135.48	31,124
2023-09-12	158.20	158.20	147.50	158.20	135.48	28,267
2023-09-11	158.20	158.20	146.20	158.20	135.48	23,824
2023-09-08	158.20	158.20	145.00	158.20	135.48	17,280
2023-09-07	158.20	158.20	146.70	158.20	135.48	25,732
2023-09-06	158.20	158.20	148.00	158.20	135.48	39,406
2023-09-05	158.20	158.20	146.50	158.20	135.48	102,309
2023-09-04	158.20	158.20	146.40	158.20	135.48	27,239
2023-09-01	158.20	158.20	141.40	158.20	135.48	40,469
2023-08-31	158.20	158.20	158.20	158.20	135.48	22,355
2023-08-30	158.20	158.20	143.00	158.20	135.48	13,502
2023-08-29	158.20	158.20	143.20	158.20	135.48	13,605
2023-08-25	158.20	158.20	142.00	158.20	135.48	23,521
2023-08-24	158.20	158.20	143.90	158.20	135.48	4,333
2023-08-23	158.20	158.20	144.70	158.20	135.48	22,101
2023-08-22	158.20	158.20	145.10	158.20	135.48	15,716
2023-08-21	158.20	158.20	145.20	158.20	135.48	20,086
2023-08-18	158.20	158.20	146.30	158.20	135.48	13,851
2023-08-17	158.20	158.20	149.80	158.20	135.48	10,382
2023-08-16	158.20	158.20	152.00	158.20	135.48	65,728
2023-08-15	158.20	158.20	151.10	158.20	135.48	28,185
2023-08-14	158.20	158.20	153.80	158.20	135.48	25,320
2023-08-11	158.20	158.90	154.65	158.20	135.48	2,195
2023-08-10	158.20	158.20	158.20	158.20	135.48	9,201
2023-08-09	158.20	158.50	156.00	158.20	135.48	24,895
2023-08-08	158.20	159.20	155.50	158.20	135.48	57,562
2023-08-07	158.20	160.30	157.90	158.20	135.48	15,190
2023-08-04	158.20	159.78	154.40	158.20	135.48	27,906
2023-08-03	158.20	158.20	150.60	158.20	135.48	232,697
2023-08-02	158.20	158.20	151.60	158.20	135.48	26,999
2023-08-01	158.20	158.20	154.50	158.20	135.48	21,481
2023-07-31	158.20	158.20	154.50	158.20	135.48	5,263
2023-07-28	158.20	158.20	156.90	158.20	135.48	14,633
2023-07-27	158.20	158.60	155.70	158.20	135.48	48,652
2023-07-26	158.20	158.70	156.20	158.20	135.48	50,868
2023-07-25	158.20	159.98	153.00	158.20	135.48	40,666
2023-07-24	158.20	158.20	154.10	158.20	135.48	21,893
2023-07-21	158.20	158.20	153.70	158.20	135.48	48,163
2023-07-20	158.20	158.20	152.70	158.20	135.48	14,221
2023-07-19	158.20	158.20	146.30	158.20	135.48	19,621
2023-07-18	158.20	158.20	143.10	158.20	135.48	29,612
2023-07-17	158.20	158.20	143.07	158.20	135.48	236,274
2023-07-14	158.20	158.20	142.20	158.20	135.48	88,118
2023-07-13	158.20	158.20	144.00	158.20	135.48	11,342
2023-07-12	158.20	158.20	141.50	158.20	135.48	40,428
2023-07-11	158.20	158.20	140.90	158.20	135.48	5,246
2023-07-10	158.20	158.20	141.00	158.20	135.48	14,514
2023-07-07	158.20	158.20	138.00	158.20	135.48	61,958
2023-07-06	158.20	158.20	137.38	158.20	135.48	30,985
2023-07-05	158.20	158.20	138.80	158.20	135.48	24,390
2023-07-04	158.20	158.20	143.52	158.20	135.48	14,050
2023-07-03	158.20	158.20	143.30	158.20	135.48	26,532
2023-06-30	158.20	158.20	143.00	158.20	135.48	47,094
2023-06-29	158.20	158.20	142.40	158.20	135.48	9,915
2023-06-28	158.20	158.20	140.40	158.20	135.48	13,621
2023-06-27	158.20	158.20	139.00	158.20	135.48	209,255
2023-06-26	158.20	158.20	138.00	158.20	135.48	238,862

← NewerPage 14 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.