Nordnet AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	158.20	371.00	158.20	158.20	158.20	524
2026-07-21	158.20	367.40	158.20	158.20	158.20	71,863
2026-07-20	158.20	366.60	158.20	158.20	158.20	36,727
2026-07-17	158.20	384.00	158.20	158.20	158.20	76,897
2026-07-16	158.20	370.40	158.20	158.20	158.20	1,732
2026-07-15	158.20	372.40	158.20	158.20	158.20	1,124,174
2026-07-14	158.20	372.80	158.20	158.20	158.20	6,643
2026-07-13	158.20	364.90	158.20	158.20	158.20	41,679
2026-07-10	158.20	367.90	158.20	158.20	158.20	14,982
2026-07-09	158.20	368.80	158.20	158.20	158.20	5,351
2026-07-08	158.20	367.60	158.20	158.20	158.20	42,743
2026-07-07	158.20	375.40	158.20	158.20	158.20	17,584
2026-07-06	158.20	375.80	158.20	158.20	158.20	37,388
2026-07-03	158.20	369.20	158.20	158.20	158.20	13,658
2026-07-02	158.20	368.60	158.20	158.20	158.20	14,700
2026-07-01	158.20	368.40	158.20	158.20	158.20	628,706
2026-06-30	158.20	370.40	158.20	158.20	158.20	24,455
2026-06-29	158.20	369.40	158.20	158.20	158.20	10,821
2026-06-26	158.20	362.00	158.20	158.20	158.20	4,198
2026-06-25	158.20	360.20	158.20	158.20	158.20	7,362
2026-06-24	158.20	357.20	158.20	158.20	158.20	21,034
2026-06-23	158.20	356.60	158.20	158.20	158.20	10,132
2026-06-22	158.20	356.40	158.20	158.20	158.20	1,257,928
2026-06-19	158.20	158.20	158.20	158.20	158.20	0
2026-06-18	158.20	351.20	158.20	158.20	158.20	4,876
2026-06-17	158.20	353.40	158.20	158.20	158.20	10,937
2026-06-16	158.20	361.60	158.20	158.20	158.20	13,372
2026-06-15	158.20	360.20	158.20	158.20	158.20	21,791
2026-06-12	158.20	361.60	158.20	158.20	158.20	37,520
2026-06-11	158.20	346.60	158.20	158.20	158.20	23,994
2026-06-10	158.20	343.70	158.20	158.20	158.20	29,448
2026-06-09	158.20	350.20	158.20	158.20	158.20	6,217
2026-06-08	158.20	347.00	158.20	158.20	158.20	16,720
2026-06-05	341.40	349.00	341.40	342.30	342.30	15,029
2026-06-04	317.70	330.80	317.40	323.53	323.53	3,090
2026-06-03	320.80	329.00	319.80	327.69	327.69	56,335
2026-06-02	320.60	322.60	318.40	320.45	320.45	34,608
2026-06-01	322.60	322.60	317.40	319.27	319.27	13,454
2026-05-29	323.60	325.40	323.00	323.85	323.85	18,223
2026-05-28	322.80	322.80	316.40	319.30	319.30	12,490
2026-05-27	328.30	328.30	322.80	325.00	325.00	5,119
2026-05-26	327.40	328.80	324.40	326.12	326.12	36,154
2026-05-22	316.00	323.80	316.00	319.84	319.84	35,514
2026-05-21	314.70	317.80	313.20	315.16	315.16	16,388
2026-05-20	307.40	316.90	307.10	311.42	311.42	19,076
2026-05-19	308.60	310.40	305.40	308.56	308.56	16,203
2026-05-18	299.80	305.60	298.40	304.00	304.00	20,307
2026-05-15	305.30	305.30	300.40	302.15	302.15	18,321
2026-05-14	158.20	158.20	158.20	158.20	158.20	0
2026-05-13	306.80	306.80	300.40	303.01	303.01	6,335
2026-05-12	304.60	305.20	303.00	304.90	304.90	12,678
2026-05-11	306.60	307.20	304.40	305.50	305.50	38,080
2026-05-08	158.20	311.40	158.20	158.20	158.20	56,908
2026-05-07	315.40	316.00	312.40	313.00	313.00	26,989
2026-05-06	313.40	321.70	313.40	316.13	316.13	88,992
2026-05-05	305.30	312.80	304.80	309.02	309.02	78,319
2026-05-01	158.20	158.20	158.20	158.20	158.20	0
2026-04-30	299.00	304.00	299.00	302.87	302.87	6,105
2026-04-29	307.20	307.50	302.00	302.80	302.80	8,262
2026-04-28	299.00	309.80	298.80	303.16	303.16	14,276

← NewerPage 2 of 3 · 122 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.