Nordnet AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	158.20	165.00	158.20	158.20	131.54	235,847
2023-03-23	158.20	165.45	158.20	158.20	131.54	56,654
2023-03-22	158.20	170.00	158.20	158.20	131.54	364,889
2023-03-21	158.20	169.47	158.20	158.20	131.54	32,746
2023-03-20	158.20	164.65	152.05	158.20	131.54	55,783
2023-03-17	158.20	166.40	156.90	158.20	131.54	89,663
2023-03-16	158.20	164.05	158.20	158.20	131.54	114,471
2023-03-15	158.20	163.50	154.65	158.20	131.54	240,716
2023-03-14	158.20	165.10	154.35	158.20	131.54	43,351
2023-03-13	158.20	162.00	154.95	158.20	131.54	90,684
2023-03-10	158.20	172.08	158.20	158.20	131.54	19,314
2023-03-09	158.20	180.80	158.20	158.20	131.54	231,501
2023-03-08	158.20	181.90	158.20	158.20	131.54	56,807
2023-03-07	158.20	185.90	158.20	158.20	131.54	16,612
2023-03-06	158.20	185.70	158.20	158.20	131.54	18,166
2023-03-03	158.20	186.00	158.20	158.20	131.54	179,477
2023-03-02	158.20	184.15	158.20	158.20	131.54	38,630
2023-03-01	158.20	185.90	158.20	158.20	131.54	8,191
2023-02-28	158.20	185.20	158.20	158.20	131.54	256,019
2023-02-27	158.20	184.35	158.20	158.20	131.54	55,581
2023-02-24	158.20	183.45	158.20	158.20	131.54	41,971
2023-02-23	158.20	187.90	158.20	158.20	131.54	17,196
2023-02-22	158.20	186.90	158.20	158.20	131.54	229,861
2023-02-21	158.20	188.50	158.20	158.20	131.54	41,578
2023-02-20	158.20	189.35	158.20	158.20	131.54	37,489
2023-02-17	158.20	188.50	158.20	158.20	131.54	23,492
2023-02-16	158.20	188.95	158.20	158.20	131.54	56,995
2023-02-15	158.20	184.80	158.20	158.20	131.54	16,269
2023-02-14	158.20	183.35	158.20	158.20	131.54	46,062
2023-02-13	158.20	181.15	158.20	158.20	131.54	42,091
2023-02-10	158.20	178.38	158.20	158.20	131.54	33,637
2023-02-09	158.20	181.90	158.20	158.20	131.54	30,795
2023-02-08	158.20	184.50	158.20	158.20	131.54	33,041
2023-02-07	158.20	181.27	158.20	158.20	131.54	45,692
2023-02-06	158.20	184.00	158.20	158.20	131.54	19,801
2023-02-03	158.20	184.30	158.20	158.20	131.54	6,314
2023-02-02	158.20	184.15	158.20	158.20	131.54	42,687
2023-02-01	158.20	178.09	158.20	158.20	131.54	64,798
2023-01-31	158.20	173.77	158.20	158.20	131.54	60,006
2023-01-30	158.20	176.00	158.20	158.20	131.54	18,899
2023-01-27	158.20	177.40	158.20	158.20	131.54	25,814
2023-01-26	158.20	174.95	158.20	158.20	131.54	28,346
2023-01-25	158.20	171.95	158.20	158.20	131.54	7,250
2023-01-24	158.20	170.95	158.20	158.20	131.54	18,437
2023-01-23	158.20	167.59	158.20	158.20	131.54	9,179
2023-01-20	158.20	166.00	158.20	158.20	131.54	55,156
2023-01-19	158.20	161.80	158.20	158.20	131.54	57,242
2023-01-18	158.20	165.60	158.20	158.20	131.54	58,183
2023-01-17	158.20	164.40	158.20	158.20	131.54	15,248
2023-01-16	158.20	164.90	158.20	158.20	131.54	15,648
2023-01-13	158.20	164.25	157.70	158.20	131.54	52,677
2023-01-12	158.20	158.87	153.80	158.20	131.54	25,743
2023-01-11	158.20	158.20	150.10	158.20	131.54	21,577
2023-01-10	158.20	158.20	148.80	158.20	131.54	47,424
2023-01-09	158.20	158.20	150.75	158.20	131.54	16,470
2023-01-06	158.20	158.20	158.20	158.20	131.54	0
2023-01-05	158.20	158.20	143.65	158.20	131.54	141,922
2023-01-04	158.20	158.20	141.65	158.20	131.54	39,692
2023-01-03	158.20	158.20	150.11	158.20	131.54	40,151
2022-12-30	158.20	158.20	152.30	158.20	131.54	34,845

← NewerPage 16 of 21 · 1,257 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.