Nordnet AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	158.20	158.20	130.20	158.20	131.54	37,645
2022-10-03	158.20	158.20	125.75	158.20	131.54	245
2022-09-30	158.20	158.20	121.00	158.20	131.54	32,954
2022-09-29	158.20	158.20	120.30	158.20	131.54	76,669
2022-09-28	158.20	158.20	124.55	158.20	131.54	106,431
2022-09-27	158.20	158.20	126.15	158.20	131.54	17,997
2022-09-26	158.20	158.20	125.19	158.20	131.54	35,006
2022-09-23	158.20	158.20	123.90	158.20	131.54	156,682
2022-09-22	158.20	158.20	126.50	158.20	131.54	21,157
2022-09-21	158.20	158.20	125.20	158.20	131.54	79,581
2022-09-20	158.20	158.20	126.35	158.20	131.54	45,030
2022-09-16	158.20	158.20	131.00	158.20	131.54	45,192
2022-09-15	158.20	158.20	133.95	158.20	131.54	15,507
2022-09-14	158.20	158.20	132.45	158.20	131.54	3,891
2022-09-13	158.20	158.20	132.75	158.20	131.54	8,978
2022-09-12	158.20	158.20	135.55	158.20	131.54	18,192
2022-09-09	158.20	158.20	131.60	158.20	131.54	26,262
2022-09-08	158.20	158.20	123.45	158.20	131.54	13,908
2022-09-07	158.20	158.20	123.90	158.20	131.54	3,234
2022-09-06	158.20	158.20	125.35	158.20	131.54	3,713
2022-09-05	158.20	158.20	123.05	158.20	131.54	8,833
2022-09-02	158.20	158.20	127.30	158.20	131.54	27,858
2022-09-01	158.20	158.20	125.70	158.20	131.54	3,780
2022-08-31	158.20	158.20	124.80	158.20	131.54	15,471
2022-08-30	158.20	158.20	124.44	158.20	131.54	19,249
2022-08-26	158.20	158.20	123.40	158.20	131.54	2,278
2022-08-25	158.20	158.20	127.80	158.20	131.54	6,303
2022-08-24	158.20	158.20	126.00	158.20	131.54	10,328
2022-08-23	158.20	158.20	127.45	158.20	131.54	650
2022-08-22	158.20	158.20	128.05	158.20	131.54	5,574
2022-08-19	158.20	158.20	131.80	158.20	131.54	39,762
2022-08-18	158.20	158.20	137.25	158.20	131.54	4,852
2022-08-17	158.20	158.20	135.80	158.20	131.54	17,313
2022-08-16	158.20	158.20	137.85	158.20	131.54	23,783
2022-08-15	158.20	158.20	137.80	158.20	131.54	19,334
2022-08-12	158.20	158.20	136.30	158.20	131.54	336,861
2022-08-11	158.20	158.20	135.45	158.20	131.54	189,656
2022-08-10	158.20	158.20	128.25	158.20	131.54	16,980
2022-08-09	158.20	158.20	128.65	158.20	131.54	39,614
2022-08-08	158.20	158.20	131.90	158.20	131.54	51,775
2022-08-05	158.20	158.20	131.80	158.20	131.54	87,374
2022-08-04	158.20	158.20	135.18	158.20	131.54	43,426
2022-08-03	158.20	158.20	128.00	158.20	131.54	30,374
2022-08-02	158.20	158.20	127.50	158.20	131.54	127,364
2022-08-01	158.20	158.20	132.90	158.20	131.54	83,959
2022-07-29	158.20	158.20	132.15	158.20	131.54	155,556
2022-07-28	158.20	158.20	128.95	158.20	131.54	207,950
2022-07-27	158.20	158.20	126.40	158.20	131.54	93,282
2022-07-26	158.20	158.20	124.35	158.20	131.54	107,117
2022-07-25	158.20	158.20	126.25	158.20	131.54	18,866
2022-07-22	158.20	158.20	123.65	158.20	131.54	46,567
2022-07-21	158.20	158.20	124.70	158.20	131.54	19,536
2022-07-20	158.20	158.20	123.55	158.20	131.54	22,972
2022-07-19	158.20	158.20	120.00	158.20	131.54	76,024
2022-07-18	158.20	158.20	120.00	158.20	131.54	209,394
2022-07-15	158.20	158.20	117.05	158.20	131.54	226,453
2022-07-14	158.20	158.20	115.95	158.20	131.54	172,424
2022-07-13	158.20	158.20	122.75	158.20	131.54	94,516
2022-07-12	158.20	158.20	118.16	158.20	131.54	164,264
2022-07-11	158.20	158.20	125.69	158.20	131.54	88,888

← NewerPage 18 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.