Nordnet AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	158.20	299.50	158.20	158.20	149.60	50,064
2026-01-28	158.20	291.80	158.20	158.20	149.60	35,779
2026-01-27	158.20	273.80	158.20	158.20	149.60	13,975
2026-01-26	158.20	271.40	158.20	158.20	149.60	3,068
2026-01-23	158.20	271.30	158.20	158.20	149.60	5,018
2026-01-22	158.20	276.00	158.20	158.20	149.60	33,007
2026-01-21	158.20	271.20	158.20	158.20	149.60	7,982
2026-01-20	158.20	269.80	158.20	158.20	149.60	11,748
2026-01-19	158.20	274.20	158.20	158.20	149.60	1,600
2026-01-16	158.20	277.40	158.20	158.20	149.60	14,999
2026-01-15	158.20	275.00	158.20	158.20	149.60	22,787
2026-01-14	158.20	268.00	158.20	158.20	149.60	13,603
2026-01-13	158.20	272.80	158.20	158.20	149.60	19,933
2026-01-12	158.20	272.40	158.20	158.20	149.60	14,705
2026-01-09	158.20	273.40	158.20	158.20	149.60	35,066
2026-01-08	158.20	265.40	158.20	158.20	149.60	13,017
2026-01-07	158.20	268.40	158.20	158.20	149.60	15,651
2026-01-06	158.20	158.20	158.20	158.20	149.60	0
2026-01-05	158.20	271.00	158.20	158.20	149.60	20,710
2026-01-02	158.20	270.60	158.20	158.20	149.60	44,730
2025-12-31	158.20	158.20	158.20	158.20	149.60	0
2025-12-30	158.20	270.40	158.20	158.20	149.60	28,909
2025-12-29	158.20	269.20	158.20	158.20	149.60	24,600
2025-12-24	158.20	158.20	158.20	158.20	149.60	0
2025-12-23	158.20	270.40	158.20	158.20	149.60	19,333
2025-12-22	158.20	266.40	158.20	158.20	149.60	111,265
2025-12-19	158.20	266.00	158.20	158.20	149.60	225,745
2025-12-18	158.20	264.20	158.20	158.20	149.60	86,012
2025-12-17	158.20	264.20	158.20	158.20	149.60	280,896
2025-12-16	158.20	264.80	158.20	158.20	149.60	143,200
2025-12-15	158.20	263.60	158.20	158.20	149.60	398
2025-12-12	158.20	265.80	158.20	158.20	149.60	19,721
2025-12-11	158.20	263.20	158.20	158.20	149.60	335,365
2025-12-10	158.20	262.40	158.20	158.20	149.60	31,977
2025-12-09	158.20	264.20	158.20	158.20	149.60	311,696
2025-12-08	158.20	262.00	158.20	158.20	149.60	14,730
2025-12-05	158.20	262.40	158.20	158.20	149.60	33,766
2025-12-04	158.20	261.80	158.20	158.20	149.60	2,557
2025-12-03	158.20	262.80	158.20	158.20	149.60	63,478
2025-12-02	158.20	265.60	158.20	158.20	149.60	9,901
2025-12-01	158.20	270.80	158.20	158.20	149.60	7,360
2025-11-28	158.20	274.20	158.20	158.20	149.60	34,316
2025-11-27	158.20	274.20	158.20	158.20	149.60	21,679
2025-11-26	158.20	271.60	158.20	158.20	149.60	42,104
2025-11-25	158.20	272.80	158.20	158.20	149.60	9,679
2025-11-24	158.20	272.80	158.20	158.20	149.60	114,354
2025-11-21	158.20	271.20	158.20	158.20	149.60	31,943
2025-11-20	158.20	275.20	158.20	158.20	149.60	3,953
2025-11-19	158.20	269.00	158.20	158.20	149.60	15,347
2025-11-18	158.20	269.86	158.20	158.20	149.60	4,073
2025-11-17	158.20	273.60	158.20	158.20	149.60	5,932
2025-11-14	158.20	275.80	158.20	158.20	149.60	6,012
2025-11-13	158.20	283.90	158.20	158.20	149.60	25,413
2025-11-12	158.20	284.20	158.20	158.20	149.60	27,417
2025-11-11	158.20	281.60	158.20	158.20	149.60	80,018
2025-11-10	158.20	275.20	158.20	158.20	149.60	26,602
2025-11-07	158.20	274.40	158.20	158.20	149.60	11,728
2025-11-06	158.20	276.80	158.20	158.20	149.60	30,062
2025-11-05	158.20	278.40	158.20	158.20	149.60	26,775
2025-11-04	158.20	278.00	158.20	158.20	149.60	48,160

← NewerPage 4 of 21 · 1,256 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.