Nordnet AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	158.20	158.20	158.20	158.20	135.48	0
2023-06-22	158.20	158.20	138.90	158.20	135.48	121,000
2023-06-21	158.20	158.20	141.70	158.20	135.48	16,136
2023-06-20	158.20	158.20	143.80	158.20	135.48	30,987
2023-06-19	158.20	158.20	141.20	158.20	135.48	67,083
2023-06-16	158.20	158.20	155.30	158.20	135.48	130,480
2023-06-15	158.20	158.20	155.12	158.20	135.48	9,977
2023-06-14	158.20	158.70	156.10	158.20	135.48	48,533
2023-06-13	158.20	159.80	157.78	158.20	135.48	36,548
2023-06-12	158.20	159.60	157.10	158.20	135.48	20,521
2023-06-09	158.20	159.50	153.50	158.20	135.48	42,662
2023-06-08	158.20	158.20	155.20	158.20	135.48	12,827
2023-06-07	158.20	158.90	156.10	158.20	135.48	23,114
2023-06-06	158.20	158.20	158.20	158.20	135.48	0
2023-06-05	158.20	159.00	155.80	158.20	135.48	19,292
2023-06-02	158.20	159.80	155.30	158.20	135.48	51,304
2023-06-01	158.20	158.20	153.70	158.20	135.48	11,930
2023-05-31	158.20	158.40	151.00	158.20	135.48	50,837
2023-05-30	158.20	161.50	158.20	158.20	135.48	15,440
2023-05-26	158.20	159.90	155.12	158.20	135.48	248,846
2023-05-25	158.20	158.20	153.40	158.20	135.48	12,667
2023-05-24	158.20	158.20	153.50	158.20	135.48	44,994
2023-05-23	158.20	158.60	155.00	158.20	135.48	51,219
2023-05-22	158.20	158.22	155.80	158.20	135.48	37,380
2023-05-19	158.20	159.10	156.10	158.20	135.48	43,655
2023-05-18	158.20	158.20	158.20	158.20	135.48	0
2023-05-17	158.20	158.20	152.60	158.20	135.48	14,579
2023-05-16	158.20	158.20	154.00	158.20	135.48	50,710
2023-05-15	158.20	158.20	151.60	158.20	135.48	69,155
2023-05-12	158.20	159.20	156.60	158.20	135.48	33,749
2023-05-11	158.20	158.20	154.00	158.20	135.48	10,766
2023-05-10	158.20	158.20	152.40	158.20	135.48	14,209
2023-05-09	158.20	158.20	152.30	158.20	135.48	6,875
2023-05-05	158.20	158.20	149.80	158.20	135.48	28,652
2023-05-04	158.20	158.20	148.30	158.20	135.48	44,735
2023-05-03	158.20	158.20	151.62	158.20	135.48	29,986
2023-05-02	158.20	159.30	153.40	158.20	135.48	3,018,865
2023-04-28	158.20	162.70	158.20	158.20	135.48	16,295
2023-04-27	158.20	162.00	158.20	158.20	135.48	21,739
2023-04-26	158.20	163.70	156.60	158.20	135.48	211,144
2023-04-25	158.20	163.20	158.20	158.20	135.48	815,771
2023-04-24	158.20	162.00	157.60	158.20	135.48	124,481
2023-04-21	158.20	165.10	158.20	158.20	135.48	25,517
2023-04-20	158.20	168.50	158.20	158.20	135.48	22,262
2023-04-19	158.20	169.50	158.20	158.20	135.48	34,103
2023-04-18	158.20	171.30	158.20	158.20	131.54	1,480,278
2023-04-17	158.20	178.00	158.20	158.20	131.54	45,577
2023-04-14	158.20	177.13	158.20	158.20	131.54	29,786
2023-04-13	158.20	177.70	158.20	158.20	131.54	42,834
2023-04-12	158.20	177.20	158.20	158.20	131.54	8,706
2023-04-11	158.20	174.30	158.20	158.20	131.54	755,159
2023-04-06	158.20	170.40	158.20	158.20	131.54	29,799
2023-04-05	158.20	171.20	158.20	158.20	131.54	905,526
2023-04-04	158.20	175.32	158.20	158.20	131.54	32,666
2023-04-03	158.20	172.18	158.20	158.20	131.54	346,318
2023-03-31	158.20	171.05	158.20	158.20	131.54	17,064
2023-03-30	158.20	170.64	158.20	158.20	131.54	3,311
2023-03-29	158.20	167.98	158.20	158.20	131.54	30,426
2023-03-28	158.20	166.40	158.20	158.20	131.54	887,709
2023-03-27	158.20	166.55	158.20	158.20	131.54	49,829

← NewerPage 15 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.