Nordnet AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	158.20	158.20	125.85	158.20	131.54	56,383
2022-07-07	158.20	158.20	121.85	158.20	131.54	131,801
2022-07-06	158.20	158.20	120.15	158.20	131.54	214,301
2022-07-05	158.20	158.20	117.50	158.20	131.54	204,239
2022-07-04	158.20	158.20	124.05	158.20	131.54	251,331
2022-07-01	158.20	158.20	132.83	158.20	131.54	106,945
2022-06-30	158.20	158.20	131.25	158.20	131.54	53,917
2022-06-29	158.20	158.20	132.80	158.20	131.54	35,024
2022-06-28	158.20	158.20	135.43	158.20	131.54	51,585
2022-06-27	158.20	158.20	134.50	158.20	131.54	53,284
2022-06-24	158.20	158.20	158.20	158.20	131.54	0
2022-06-23	158.20	158.20	127.45	158.20	131.54	35,624
2022-06-22	158.20	158.20	125.70	158.20	131.54	98,369
2022-06-21	158.20	158.20	130.45	158.20	131.54	105,341
2022-06-20	158.20	158.20	130.60	158.20	131.54	99,509
2022-06-17	158.20	158.20	129.90	158.20	131.54	106,758
2022-06-16	158.20	158.20	133.60	158.20	131.54	56,989
2022-06-15	158.20	158.20	137.20	158.20	131.54	72,216
2022-06-14	158.20	158.20	134.44	158.20	131.54	50,788
2022-06-13	158.20	158.20	134.90	158.20	131.54	37,288
2022-06-10	158.20	158.20	139.09	158.20	131.54	57,347
2022-06-09	158.20	158.20	148.50	158.20	131.54	66,253
2022-06-08	158.20	158.20	153.00	158.20	131.54	85,896
2022-06-07	158.20	158.20	153.00	158.20	131.54	97,354
2022-06-06	158.20	158.20	158.20	158.20	131.54	0
2022-06-01	158.20	159.89	145.35	158.20	131.54	191,597
2022-05-31	158.20	158.80	153.03	158.20	131.54	129,241
2022-05-30	158.20	158.20	153.50	158.20	131.54	60,988
2022-05-27	158.20	158.20	153.35	158.20	131.54	165,524
2022-05-26	158.20	158.20	158.20	158.20	131.54	0
2022-05-25	158.20	158.20	151.10	158.20	131.54	30,113
2022-05-24	158.20	158.20	152.90	158.20	131.54	58,055
2022-05-23	158.20	158.20	151.55	158.20	131.54	49,383
2022-05-20	158.20	158.20	149.19	158.20	131.54	336,120
2022-05-19	158.20	158.20	140.75	158.20	131.54	65,600
2022-05-18	158.20	158.20	142.50	158.20	131.54	50,062
2022-05-17	158.20	158.20	143.00	158.20	131.54	161,566
2022-05-16	158.20	158.20	137.38	158.20	131.54	67,573
2022-05-13	158.20	158.20	133.77	158.20	131.54	58,680
2022-05-12	158.20	158.20	128.95	158.20	131.54	122,141
2022-05-11	158.20	158.20	130.80	158.20	131.54	82,649
2022-05-10	158.20	158.20	129.50	158.20	131.54	3,609,920
2022-05-09	158.20	158.20	133.02	158.20	131.54	169,763
2022-05-06	158.20	158.20	143.45	158.20	131.54	149,711
2022-05-05	158.20	160.30	155.94	158.20	131.54	167,459
2022-05-04	158.20	164.45	153.90	158.20	131.54	119,408
2022-05-03	158.20	169.65	158.20	158.20	131.54	123,709
2022-04-29	158.20	173.85	158.20	158.20	131.54	101,514
2022-04-28	158.20	177.55	158.20	158.20	126.92	131,548
2022-04-27	158.20	166.10	158.20	158.20	126.92	3,497,710
2022-04-26	158.20	167.60	158.20	158.20	126.92	3,518,394
2022-04-25	158.20	165.35	158.20	158.20	126.92	169,599
2022-04-22	158.20	166.60	158.20	158.20	126.92	66,976
2022-04-21	158.20	173.95	158.20	158.20	126.92	59,172
2022-04-20	158.20	168.75	158.20	158.20	126.92	87,089
2022-04-19	158.20	164.05	158.20	158.20	126.92	21,071
2022-04-14	158.20	163.40	158.20	158.20	126.92	52,126
2022-04-13	158.20	165.25	158.20	158.20	126.92	55,416
2022-04-12	158.20	161.40	158.20	158.20	126.92	61,067
2022-04-11	158.20	163.17	158.20	158.20	126.92	51,567

← NewerPage 19 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.