Nordnet AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	158.20	158.20	149.70	158.20	131.54	3,071
2022-12-28	158.20	158.20	149.60	158.20	131.54	34,530
2022-12-23	158.20	158.20	151.45	158.20	131.54	2,855
2022-12-22	158.20	158.20	149.10	158.20	131.54	20,345
2022-12-21	158.20	158.20	150.45	158.20	131.54	4,121
2022-12-20	158.20	158.20	147.80	158.20	131.54	22,112
2022-12-19	158.20	158.20	149.75	158.20	131.54	25,038
2022-12-16	158.20	158.20	150.50	158.20	131.54	3,068
2022-12-15	158.20	158.20	152.65	158.20	131.54	9,656
2022-12-14	158.20	158.20	153.25	158.20	131.54	95,612
2022-12-13	158.20	161.10	153.50	158.20	131.54	62,910
2022-12-12	158.20	158.20	150.20	158.20	131.54	50,701
2022-12-09	158.20	158.20	149.05	158.20	131.54	44,407
2022-12-08	158.20	158.20	146.15	158.20	131.54	38,750
2022-12-07	158.20	158.20	145.85	158.20	131.54	8,486
2022-12-06	158.20	158.20	148.72	158.20	131.54	22,144
2022-12-05	158.20	158.20	146.70	158.20	131.54	43,696
2022-12-02	158.20	158.20	148.60	158.20	131.54	19,408
2022-12-01	158.20	158.20	146.40	158.20	131.54	61,560
2022-11-30	158.20	158.20	142.10	158.20	131.54	103,161
2022-11-29	158.20	158.20	151.50	158.20	131.54	64,723
2022-11-28	158.20	158.20	148.85	158.20	131.54	50,869
2022-11-25	158.20	158.20	153.90	158.20	131.54	11,540
2022-11-24	158.20	158.20	154.96	158.20	131.54	18,935
2022-11-23	158.20	158.20	150.05	158.20	131.54	14,682
2022-11-22	158.20	158.20	148.30	158.20	131.54	6,195
2022-11-21	158.20	158.20	150.40	158.20	131.54	26,836
2022-11-18	158.20	158.20	151.60	158.20	131.54	37,373
2022-11-17	158.20	158.20	150.80	158.20	131.54	12,225
2022-11-16	158.20	158.20	150.45	158.20	131.54	37,801
2022-11-15	158.20	158.60	156.65	158.20	131.54	60,644
2022-11-14	158.20	159.00	154.35	158.20	131.54	43,633
2022-11-11	158.20	159.40	150.70	158.20	131.54	52,337
2022-11-10	158.20	158.20	134.70	158.20	131.54	13,870
2022-11-09	158.20	158.20	135.55	158.20	131.54	20,564
2022-11-08	158.20	158.20	135.75	158.20	131.54	16,353
2022-11-07	158.20	158.20	130.80	158.20	131.54	18,928
2022-11-04	158.20	158.20	130.60	158.20	131.54	26,858
2022-11-03	158.20	158.20	130.75	158.20	131.54	26,331
2022-11-02	158.20	158.20	132.85	158.20	131.54	31,105
2022-11-01	158.20	158.20	137.75	158.20	131.54	26,152
2022-10-31	158.20	158.20	136.35	158.20	131.54	23,572
2022-10-28	158.20	158.20	133.30	158.20	131.54	162,343
2022-10-27	158.20	158.20	134.85	158.20	131.54	16,051
2022-10-26	158.20	158.20	132.10	158.20	131.54	37,614
2022-10-25	158.20	158.20	129.60	158.20	131.54	92,272
2022-10-24	158.20	158.20	128.90	158.20	131.54	16,894
2022-10-21	158.20	158.20	125.50	158.20	131.54	25,978
2022-10-20	158.20	158.20	125.60	158.20	131.54	7,864
2022-10-19	158.20	158.20	124.75	158.20	131.54	23,062
2022-10-18	158.20	158.20	121.55	158.20	131.54	89,051
2022-10-17	158.20	158.20	112.16	158.20	131.54	25,120
2022-10-14	158.20	158.20	112.25	158.20	131.54	7,946
2022-10-13	158.20	158.20	106.85	158.20	131.54	29,680
2022-10-12	158.20	158.20	108.25	158.20	131.54	32,159
2022-10-11	158.20	158.20	114.29	158.20	131.54	44,620
2022-10-10	158.20	158.20	113.78	158.20	131.54	79,782
2022-10-07	158.20	158.20	114.16	158.20	131.54	33,639
2022-10-06	158.20	158.20	117.90	158.20	131.54	241,608
2022-10-05	158.20	158.20	118.70	158.20	131.54	197,117

← NewerPage 17 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.