Nordnet AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	158.20	271.40	158.20	158.20	149.60	4,164
2025-08-08	158.20	272.80	158.20	158.20	149.60	17,305
2025-08-07	158.20	272.80	158.20	158.20	149.60	20,898
2025-08-06	158.20	268.20	158.20	158.20	149.60	50,806
2025-08-05	158.20	271.70	158.20	158.20	149.60	119,451
2025-08-04	158.20	269.40	158.20	158.20	149.60	84,400
2025-08-01	158.20	263.00	158.20	158.20	149.60	24,701
2025-07-31	158.20	267.60	158.20	158.20	149.60	11,489
2025-07-30	158.20	268.80	158.20	158.20	149.60	37,054
2025-07-29	158.20	266.80	158.20	158.20	149.60	4,542
2025-07-28	158.20	268.50	158.20	158.20	149.60	5,755
2025-07-25	158.20	267.00	158.20	158.20	149.60	5,513
2025-07-24	158.20	268.00	158.20	158.20	149.60	10,807
2025-07-23	158.20	264.40	158.20	158.20	149.60	9,539
2025-07-22	158.20	262.20	158.20	158.20	149.60	15,087
2025-07-21	158.20	267.50	158.20	158.20	149.60	46,766
2025-07-18	158.20	274.40	158.20	158.20	149.60	54,359
2025-07-17	158.20	279.80	158.20	158.20	149.60	8,875
2025-07-16	158.20	277.40	158.20	158.20	149.60	50,787
2025-07-15	158.20	279.20	158.20	158.20	149.60	16,834
2025-07-14	158.20	276.40	158.20	158.20	149.60	2,734
2025-07-11	158.20	274.80	158.20	158.20	149.60	4,804
2025-07-10	158.20	275.87	158.20	158.20	149.60	3,458
2025-07-09	158.20	275.60	158.20	158.20	149.60	18,542
2025-07-08	158.20	272.20	158.20	158.20	149.60	253,385
2025-07-07	158.20	268.20	158.20	158.20	149.60	26,914
2025-07-04	158.20	263.80	158.20	158.20	149.60	10,652
2025-07-03	158.20	262.60	158.20	158.20	149.60	27,242
2025-07-02	158.20	260.80	158.20	158.20	149.60	13,070
2025-07-01	158.20	257.10	158.20	158.20	149.60	13,594
2025-06-30	158.20	259.00	158.20	158.20	149.60	302,256
2025-06-27	158.20	257.00	158.20	158.20	149.60	25,939
2025-06-26	158.20	257.60	158.20	158.20	149.60	20,073
2025-06-25	158.20	257.80	158.20	158.20	149.60	6,938
2025-06-24	158.20	256.56	158.20	158.20	149.60	493,942
2025-06-23	158.20	252.60	158.20	158.20	149.60	10,041
2025-06-20	158.20	158.20	158.20	158.20	149.60	0
2025-06-19	158.20	250.10	158.20	158.20	149.60	13,433
2025-06-18	158.20	248.40	158.20	158.20	149.60	8,102
2025-06-17	158.20	246.60	158.20	158.20	149.60	38,457
2025-06-16	158.20	249.40	158.20	158.20	149.60	8,175
2025-06-13	158.20	248.80	158.20	158.20	149.60	15,252
2025-06-12	158.20	252.40	158.20	158.20	149.60	21,734
2025-06-11	158.20	252.80	158.20	158.20	149.60	14,517
2025-06-10	158.20	251.00	158.20	158.20	149.60	14,558
2025-06-09	158.20	251.70	158.20	158.20	149.60	48,333
2025-06-06	158.20	158.20	158.20	158.20	149.60	0
2025-06-05	158.20	251.40	158.20	158.20	149.60	21,122
2025-06-04	158.20	258.09	158.20	158.20	149.60	156,705
2025-06-03	158.20	260.70	158.20	158.20	149.60	18,081
2025-06-02	158.20	261.40	158.20	158.20	149.60	16,380
2025-05-30	158.20	261.40	158.20	158.20	149.60	174,252
2025-05-29	158.20	158.20	158.20	158.20	149.60	0
2025-05-28	158.20	259.00	158.20	158.20	149.60	1,518
2025-05-27	158.20	263.60	158.20	158.20	149.60	309,461
2025-05-23	158.20	266.00	158.20	158.20	149.60	7,397
2025-05-22	158.20	266.60	158.20	158.20	149.60	21,819
2025-05-21	158.20	267.80	158.20	158.20	149.60	21,552
2025-05-20	158.20	273.80	158.20	158.20	149.60	11,117
2025-05-19	158.20	273.60	158.20	158.20	149.60	15,359

← NewerPage 6 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.