Nordnet AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	158.20	164.40	156.03	158.20	126.92	45,250
2022-01-13	158.20	168.50	158.20	158.20	126.92	56,379
2022-01-12	158.20	163.20	158.20	158.20	126.92	31,188
2022-01-11	158.20	159.83	154.55	158.20	126.92	51,194
2022-01-10	158.20	161.65	154.10	158.20	126.92	119,316
2022-01-07	158.20	166.25	158.20	158.20	126.92	36,890
2022-01-06	158.20	158.20	158.20	158.20	126.92	0
2022-01-05	158.20	171.70	158.20	158.20	126.92	65,942
2022-01-04	158.20	176.50	158.20	158.20	126.92	28,268
2021-12-31	158.20	158.20	158.20	158.20	126.92	0
2021-12-30	158.20	175.00	158.20	158.20	126.92	104,900
2021-12-29	158.20	174.85	158.20	158.20	126.92	42,949
2021-12-24	158.20	158.20	158.20	158.20	126.92	0
2021-12-23	158.20	171.10	158.20	158.20	126.92	26,752
2021-12-22	158.20	172.05	158.20	158.20	126.92	40,282
2021-12-21	158.20	166.15	158.20	158.20	126.92	69,289
2021-12-20	158.20	159.45	156.43	158.20	126.92	31,604
2021-12-17	158.20	164.40	158.20	158.20	126.92	101,306
2021-12-16	158.20	169.15	158.20	158.20	126.92	64,507
2021-12-15	158.20	165.20	158.20	158.20	126.92	30,069
2021-12-14	158.20	171.40	158.20	158.20	125.50	51,954
2021-12-13	158.20	174.30	158.20	158.20	125.50	29,045
2021-12-10	158.20	174.45	158.20	158.20	125.50	171,680
2021-12-09	158.20	175.48	158.20	158.20	125.50	36,729
2021-12-08	158.20	176.00	158.20	158.20	125.50	23,874
2021-12-07	158.20	174.25	158.20	158.20	125.50	20,473
2021-12-06	158.20	170.10	158.20	158.20	125.50	35,191
2021-12-03	158.20	158.20	158.20	158.20	125.50	54,715
2021-12-02	158.20	175.40	158.20	158.20	125.50	98,522
2021-12-01	158.20	175.80	158.20	158.20	125.50	40,551
2021-11-30	158.20	173.50	158.20	158.20	125.50	90,388
2021-11-29	158.20	169.10	158.20	158.20	125.50	35,036
2021-11-26	158.20	167.70	158.20	158.20	125.50	167,226
2021-11-25	158.20	175.50	158.20	158.20	125.50	79,701
2021-11-24	158.20	179.20	158.20	158.20	125.50	108,377
2021-11-23	158.20	181.15	158.20	158.20	125.50	4,672
2021-11-22	158.20	187.95	158.20	158.20	125.50	8,357
2021-11-19	158.20	187.60	158.20	158.20	125.50	131,512
2021-11-18	158.20	189.00	158.20	158.20	125.50	23,492
2021-11-17	158.20	188.25	158.20	158.20	125.50	7,673
2021-11-16	158.20	189.40	158.20	158.20	125.50	17,309
2021-11-15	158.20	189.20	158.20	158.20	125.50	35,929
2021-11-12	158.20	190.00	158.20	158.20	125.50	23,996
2021-11-11	158.20	183.95	158.20	158.20	125.50	52,208
2021-11-10	158.20	187.30	158.20	158.20	125.50	467,230
2021-11-09	158.20	188.00	158.20	158.20	125.50	32,610
2021-11-08	158.20	188.50	158.20	158.20	125.50	7,285
2021-11-05	158.20	189.55	158.20	158.20	125.50	118,364
2021-11-04	158.20	185.60	158.20	158.20	125.50	16,822
2021-11-03	158.20	182.90	158.20	158.20	125.50	51,495
2021-11-02	158.20	178.10	158.20	158.20	125.50	24,154
2021-11-01	158.20	170.80	158.20	158.20	125.50	17,131
2021-10-29	158.20	177.45	158.20	158.20	125.50	268,144
2021-10-28	158.20	170.90	158.20	158.20	125.50	8,265
2021-10-27	158.20	175.20	158.20	158.20	125.50	63,680
2021-10-26	158.20	176.50	158.20	158.20	125.50	171,756
2021-10-25	158.20	177.25	158.20	158.20	125.50	165,353
2021-10-22	158.20	175.25	158.20	158.20	125.50	146,138
2021-10-21	158.20	172.65	158.20	158.20	125.50	146,960
2021-10-20	158.20	176.50	158.20	158.20	125.50	157,172

← NewerPage 21 of 22 · 1,264 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.