Nordnet AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	158.20	275.40	158.20	158.20	149.60	75,221
2025-05-15	158.20	272.00	158.20	158.20	149.60	216,654
2025-05-14	158.20	267.60	158.20	158.20	149.60	373,482
2025-05-13	158.20	268.20	158.20	158.20	149.60	12,267
2025-05-12	158.20	269.20	158.20	158.20	149.60	4,381
2025-05-09	158.20	268.00	158.20	158.20	149.60	189,260
2025-05-08	158.20	268.80	158.20	158.20	149.60	3,235
2025-05-07	158.20	265.80	158.20	158.20	149.60	12,377
2025-05-06	158.20	264.00	158.20	158.20	149.60	8,501
2025-05-02	158.20	264.20	158.20	158.20	149.60	20,740
2025-05-01	158.20	158.20	158.20	158.20	149.60	0
2025-04-30	158.20	257.80	158.20	158.20	149.60	66,887
2025-04-29	158.20	255.80	158.20	158.20	149.60	18,933
2025-04-28	158.20	262.00	158.20	158.20	141.94	20,348
2025-04-25	158.20	261.00	158.20	158.20	141.94	28,341
2025-04-24	158.20	259.40	158.20	158.20	141.94	25,682
2025-04-23	158.20	258.40	158.20	158.20	141.94	6,586
2025-04-22	158.20	254.00	158.20	158.20	141.94	13,125
2025-04-17	158.20	253.53	158.20	158.20	141.94	2,602
2025-04-16	158.20	255.80	158.20	158.20	141.94	19,490
2025-04-15	158.20	256.20	158.20	158.20	141.94	4,174
2025-04-14	158.20	247.40	158.20	158.20	141.94	4,347
2025-04-11	158.20	237.80	158.20	158.20	141.94	96,825
2025-04-10	158.20	240.00	158.20	158.20	141.94	10,147
2025-04-09	158.20	228.80	158.20	158.20	141.94	68,606
2025-04-08	158.20	235.80	158.20	158.20	141.94	17,070
2025-04-07	158.20	233.60	158.20	158.20	141.94	83,744
2025-04-04	158.20	242.60	158.20	158.20	141.94	39,046
2025-04-03	158.20	246.20	158.20	158.20	141.94	15,218
2025-04-02	158.20	245.20	158.20	158.20	141.94	5,227
2025-04-01	158.20	241.20	158.20	158.20	141.94	11,963
2025-03-31	158.20	234.20	158.20	158.20	141.94	5,072
2025-03-28	158.20	235.20	158.20	158.20	141.94	152
2025-03-27	158.20	236.20	158.20	158.20	141.94	1,625
2025-03-26	158.20	246.40	158.20	158.20	141.94	693,705
2025-03-25	158.20	246.40	158.20	158.20	141.94	16,946
2025-03-24	158.20	242.80	158.20	158.20	141.94	12,228
2025-03-21	158.20	239.60	158.20	158.20	141.94	6,303
2025-03-20	158.20	243.00	158.20	158.20	141.94	13,986
2025-03-19	158.20	242.60	158.20	158.20	141.94	35,462
2025-03-18	158.20	241.80	158.20	158.20	141.94	50,158
2025-03-17	158.20	242.20	158.20	158.20	141.94	2,820
2025-03-14	158.20	242.40	158.20	158.20	141.94	36,712
2025-03-13	158.20	234.00	158.20	158.20	141.94	13,258
2025-03-12	158.20	233.60	158.20	158.20	141.94	573,354
2025-03-11	158.20	233.40	158.20	158.20	141.94	25,475
2025-03-10	158.20	238.40	158.20	158.20	141.94	13,309
2025-03-07	158.20	238.80	158.20	158.20	141.94	8,395
2025-03-06	158.20	240.80	158.20	158.20	141.94	56,625
2025-03-05	158.20	241.40	158.20	158.20	141.94	76,074
2025-03-04	158.20	242.60	158.20	158.20	141.94	36,505
2025-03-03	158.20	246.80	158.20	158.20	141.94	11,215
2025-02-28	158.20	244.00	158.20	158.20	141.94	11,126
2025-02-27	158.20	247.20	158.20	158.20	141.94	6,742
2025-02-26	158.20	247.00	158.20	158.20	141.94	6,072
2025-02-25	158.20	246.00	158.20	158.20	141.94	13,280
2025-02-24	158.20	246.80	158.20	158.20	141.94	23,668
2025-02-21	158.20	251.20	158.20	158.20	141.94	81,483
2025-02-20	158.20	251.20	158.20	158.20	141.94	12,847
2025-02-19	158.20	257.00	158.20	158.20	141.94	160,573

← NewerPage 7 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.