Nordnet AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	158.20	256.00	158.20	158.20	141.94	22,481
2025-02-17	158.20	256.60	158.20	158.20	141.94	4,807
2025-02-14	158.20	254.80	158.20	158.20	141.94	16,370
2025-02-13	158.20	251.60	158.20	158.20	141.94	16,162
2025-02-12	158.20	251.20	158.20	158.20	141.94	17,891
2025-02-11	158.20	266.80	158.20	158.20	141.94	97,038
2025-02-10	158.20	266.40	158.20	158.20	141.94	3,979
2025-02-07	158.20	267.00	158.20	158.20	141.94	3,647
2025-02-06	158.20	270.40	158.20	158.20	141.94	6,362
2025-02-05	158.20	266.00	158.20	158.20	141.94	4,382
2025-02-04	158.20	265.40	158.20	158.20	141.94	4,112
2025-02-03	158.20	262.60	158.20	158.20	141.94	115,111
2025-01-31	158.20	265.00	158.20	158.20	141.94	11,473
2025-01-30	158.20	268.80	158.20	158.20	141.94	29,984
2025-01-29	158.20	260.80	158.20	158.20	141.94	21,252
2025-01-28	158.20	259.80	158.20	158.20	141.94	13,109
2025-01-27	158.20	268.60	158.20	158.20	141.94	25,144
2025-01-24	158.20	269.10	158.20	158.20	141.94	12,266
2025-01-23	158.20	271.20	158.20	158.20	141.94	33,771
2025-01-22	158.20	272.40	158.20	158.20	141.94	13,514
2025-01-21	158.20	268.80	158.20	158.20	141.94	13,515
2025-01-20	158.20	255.60	158.20	158.20	141.94	20,289
2025-01-17	158.20	254.80	158.20	158.20	141.94	12,769
2025-01-16	158.20	256.60	158.20	158.20	141.94	24,474
2025-01-15	158.20	255.40	158.20	158.20	141.94	14,561
2025-01-14	158.20	256.00	158.20	158.20	141.94	152,630
2025-01-13	158.20	247.20	158.20	158.20	141.94	6,095
2025-01-10	158.20	239.00	158.20	158.20	141.94	2,406
2025-01-09	158.20	242.60	158.20	158.20	141.94	9,754
2025-01-08	158.20	245.60	158.20	158.20	141.94	6,440
2025-01-07	158.20	245.20	158.20	158.20	141.94	23,811
2025-01-06	158.20	158.20	158.20	158.20	141.94	0
2025-01-03	158.20	241.20	158.20	158.20	141.94	3,005
2025-01-02	158.20	238.00	158.20	158.20	141.94	1,683
2024-12-31	158.20	158.20	158.20	158.20	141.94	0
2024-12-30	158.20	234.80	158.20	158.20	141.94	2,661
2024-12-27	158.20	235.80	158.20	158.20	141.94	1,260
2024-12-24	158.20	158.20	158.20	158.20	141.94	0
2024-12-23	158.20	234.00	158.20	158.20	141.94	1,454
2024-12-20	158.20	231.40	158.20	158.20	141.94	9,742
2024-12-19	158.20	230.40	158.20	158.20	141.94	9,087
2024-12-18	158.20	232.80	158.20	158.20	141.94	1,158
2024-12-17	158.20	237.20	158.20	158.20	141.94	10,608
2024-12-16	158.20	238.60	158.20	158.20	141.94	7,659
2024-12-13	158.20	240.20	158.20	158.20	141.94	10,698
2024-12-12	158.20	236.40	158.20	158.20	141.94	94,315
2024-12-11	158.20	236.40	158.20	158.20	141.94	2,525
2024-12-10	158.20	234.40	158.20	158.20	141.94	2,786
2024-12-09	158.20	238.20	158.20	158.20	141.94	17,662
2024-12-06	158.20	239.00	158.20	158.20	141.94	3,661
2024-12-05	158.20	245.20	158.20	158.20	141.94	4,630
2024-12-04	158.20	243.40	158.20	158.20	141.94	8,308
2024-12-03	158.20	240.20	158.20	158.20	141.94	3,081
2024-12-02	158.20	241.00	158.20	158.20	141.94	9,735
2024-11-29	158.20	236.40	158.20	158.20	141.94	12,351
2024-11-28	158.20	228.80	158.20	158.20	141.94	2,261
2024-11-27	158.20	228.00	158.20	158.20	141.94	3,160
2024-11-26	158.20	225.00	158.20	158.20	141.94	3,216
2024-11-25	158.20	228.60	158.20	158.20	141.94	5,897
2024-11-22	158.20	225.40	158.20	158.20	141.94	2,988

← NewerPage 8 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.