Nordnet AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	158.20	163.80	158.20	158.20	126.92	50,417
2022-04-07	158.20	164.60	158.20	158.20	126.92	186,440
2022-04-06	158.20	168.15	158.20	158.20	126.92	104,749
2022-04-05	158.20	173.93	158.20	158.20	126.92	78,604
2022-04-04	158.20	174.25	158.20	158.20	126.92	39,010
2022-04-01	158.20	174.35	158.20	158.20	126.92	35,664
2022-03-31	158.20	170.70	158.20	158.20	126.92	65,148
2022-03-30	158.20	170.40	158.20	158.20	126.92	86,136
2022-03-29	158.20	168.65	158.20	158.20	126.92	102,235
2022-03-28	158.20	163.30	158.20	158.20	126.92	201,894
2022-03-25	158.20	159.80	155.85	158.20	126.92	83,842
2022-03-24	158.20	158.65	157.35	158.20	126.92	53,384
2022-03-23	158.20	159.35	156.93	158.20	126.92	56,097
2022-03-22	158.20	158.97	157.80	158.20	126.92	39,604
2022-03-21	158.20	159.30	155.65	158.20	126.92	73,265
2022-03-18	158.20	159.10	154.30	158.20	126.92	128,025
2022-03-17	158.20	158.20	152.49	158.20	126.92	137,987
2022-03-16	158.20	158.20	146.20	158.20	126.92	72,344
2022-03-15	158.20	158.20	140.95	158.20	126.92	226,200
2022-03-14	158.20	158.20	142.20	158.20	126.92	80,297
2022-03-11	158.20	158.20	140.30	158.20	126.92	64,173
2022-03-10	158.20	158.20	137.16	158.20	126.92	42,301
2022-03-09	158.20	158.20	128.00	158.20	126.92	139,834
2022-03-08	158.20	158.20	126.33	158.20	126.92	126,077
2022-03-07	158.20	158.20	121.35	158.20	126.92	121,626
2022-03-04	158.20	158.20	130.50	158.20	126.92	65,914
2022-03-03	158.20	158.20	139.30	158.20	126.92	78,894
2022-03-02	158.20	158.20	148.25	158.20	126.92	356,915
2022-03-01	158.20	163.80	158.20	158.20	126.92	109,455
2022-02-28	158.20	163.65	151.55	158.20	126.92	76,774
2022-02-25	158.20	158.20	149.30	158.20	126.92	177,642
2022-02-24	158.20	158.20	140.85	158.20	126.92	342,111
2022-02-23	158.20	158.20	149.95	158.20	126.92	287,285
2022-02-22	158.20	158.20	141.35	158.20	126.92	111,576
2022-02-21	158.20	158.20	143.45	158.20	126.92	62,089
2022-02-18	158.20	158.20	145.10	158.20	126.92	281,687
2022-02-17	158.20	158.20	150.05	158.20	126.92	55,034
2022-02-16	158.20	158.20	150.50	158.20	126.92	69,296
2022-02-15	158.20	158.20	150.80	158.20	126.92	42,600
2022-02-14	158.20	158.20	147.35	158.20	126.92	128,374
2022-02-11	158.20	158.20	148.40	158.20	126.92	68,972
2022-02-10	158.20	158.20	146.60	158.20	126.92	70,814
2022-02-09	158.20	158.20	150.45	158.20	126.92	112,611
2022-02-08	158.20	158.20	149.00	158.20	126.92	52,369
2022-02-07	158.20	158.20	150.85	158.20	126.92	68,219
2022-02-04	158.20	158.20	150.15	158.20	126.92	92,405
2022-02-03	158.20	158.20	148.30	158.20	126.92	92,866
2022-02-02	158.20	158.20	147.75	158.20	126.92	60,058
2022-02-01	158.20	158.20	146.89	158.20	126.92	51,110
2022-01-31	158.20	158.20	141.80	158.20	126.92	39,289
2022-01-28	158.20	158.20	135.05	158.20	126.92	21,371
2022-01-27	158.20	158.20	141.40	158.20	126.92	31,722
2022-01-26	158.20	158.20	139.90	158.20	126.92	485,316
2022-01-25	158.20	158.20	138.70	158.20	126.92	80,138
2022-01-24	158.20	158.20	138.60	158.20	126.92	31,533
2022-01-21	158.20	158.20	145.66	158.20	126.92	38,194
2022-01-20	158.20	158.20	149.75	158.20	126.92	96,480
2022-01-19	158.20	158.20	146.95	158.20	126.92	45,942
2022-01-18	158.20	158.20	148.60	158.20	126.92	42,544
2022-01-17	158.20	158.25	155.50	158.20	126.92	123,599

← NewerPage 20 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.