Nordnet AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 158.20 | 222.80 | 158.20 | 158.20 | 141.94 | 2,696 |
| 2024-11-20 | 158.20 | 226.80 | 158.20 | 158.20 | 141.94 | 5,156 |
| 2024-11-19 | 158.20 | 227.20 | 158.20 | 158.20 | 141.94 | 1,249 |
| 2024-11-18 | 158.20 | 230.40 | 158.20 | 158.20 | 141.94 | 117,621 |
| 2024-11-15 | 158.20 | 230.60 | 158.20 | 158.20 | 141.94 | 2,312 |
| 2024-11-14 | 158.20 | 233.60 | 158.20 | 158.20 | 141.94 | 2,749 |
| 2024-11-13 | 158.20 | 232.80 | 158.20 | 158.20 | 141.94 | 130,269 |
| 2024-11-12 | 158.20 | 236.47 | 158.20 | 158.20 | 141.94 | 2,655 |
| 2024-11-11 | 158.20 | 238.40 | 158.20 | 158.20 | 141.94 | 6,853 |
| 2024-11-08 | 158.20 | 235.20 | 158.20 | 158.20 | 141.94 | 5,286 |
| 2024-11-07 | 158.20 | 233.20 | 158.20 | 158.20 | 141.94 | 4,928 |
| 2024-11-06 | 158.20 | 230.60 | 158.20 | 158.20 | 141.94 | 10,623 |
| 2024-11-05 | 158.20 | 226.40 | 158.20 | 158.20 | 141.94 | 5,218 |
| 2024-11-04 | 158.20 | 226.20 | 158.20 | 158.20 | 141.94 | 5,482 |
| 2024-11-01 | 158.20 | 223.80 | 158.20 | 158.20 | 141.94 | 1,519 |
| 2024-10-31 | 158.20 | 223.60 | 158.20 | 158.20 | 141.94 | 9,221 |
| 2024-10-30 | 158.20 | 223.00 | 158.20 | 158.20 | 141.94 | 201,916 |
| 2024-10-29 | 158.20 | 224.40 | 158.20 | 158.20 | 141.94 | 2,047 |
| 2024-10-28 | 158.20 | 224.20 | 158.20 | 158.20 | 141.94 | 5,016 |
| 2024-10-25 | 158.20 | 221.20 | 158.20 | 158.20 | 141.94 | 12,474 |
| 2024-10-24 | 158.20 | 226.60 | 158.20 | 158.20 | 141.94 | 7,822 |
| 2024-10-23 | 158.20 | 226.00 | 158.20 | 158.20 | 141.94 | 2,750 |
| 2024-10-22 | 158.20 | 227.60 | 158.20 | 158.20 | 141.94 | 3,278 |
| 2024-10-21 | 158.20 | 226.60 | 158.20 | 158.20 | 141.94 | 231,720 |
| 2024-10-18 | 158.20 | 226.80 | 158.20 | 158.20 | 141.94 | 3,349 |
| 2024-10-17 | 158.20 | 225.60 | 158.20 | 158.20 | 141.94 | 286,977 |
| 2024-10-16 | 158.20 | 226.40 | 158.20 | 158.20 | 141.94 | 1,930 |
| 2024-10-15 | 158.20 | 227.00 | 158.20 | 158.20 | 141.94 | 3,155 |
| 2024-10-14 | 158.20 | 221.60 | 158.20 | 158.20 | 141.94 | 1,748 |
| 2024-10-11 | 158.20 | 222.00 | 158.20 | 158.20 | 141.94 | 12,188 |
| 2024-10-10 | 158.20 | 217.40 | 158.20 | 158.20 | 141.94 | 5,101 |
| 2024-10-09 | 158.20 | 221.40 | 158.20 | 158.20 | 141.94 | 199,280 |
| 2024-10-08 | 158.20 | 220.60 | 158.20 | 158.20 | 141.94 | 14,689 |
| 2024-10-07 | 158.20 | 221.80 | 158.20 | 158.20 | 141.94 | 12,560 |
| 2024-10-04 | 158.20 | 223.00 | 158.20 | 158.20 | 141.94 | 138,952 |
| 2024-10-03 | 158.20 | 240.40 | 158.20 | 158.20 | 141.94 | 34,569 |
| 2024-10-02 | 158.20 | 240.60 | 158.20 | 158.20 | 141.94 | 5,497 |
| 2024-10-01 | 158.20 | 245.00 | 158.20 | 158.20 | 141.94 | 2,887 |
| 2024-09-30 | 158.20 | 243.80 | 158.20 | 158.20 | 141.94 | 2,089 |
| 2024-09-27 | 158.20 | 243.80 | 158.20 | 158.20 | 141.94 | 21,596 |
| 2024-09-26 | 158.20 | 244.80 | 158.20 | 158.20 | 141.94 | 3,536 |
| 2024-09-25 | 158.20 | 243.40 | 158.20 | 158.20 | 141.94 | 21,381 |
| 2024-09-24 | 158.20 | 246.80 | 158.20 | 158.20 | 141.94 | 55,771 |
| 2024-09-23 | 158.20 | 247.20 | 158.20 | 158.20 | 141.94 | 13,372 |
| 2024-09-20 | 158.20 | 247.80 | 158.20 | 158.20 | 141.94 | 10,450 |
| 2024-09-19 | 158.20 | 247.40 | 158.20 | 158.20 | 141.94 | 15,310 |
| 2024-09-18 | 158.20 | 238.40 | 158.20 | 158.20 | 141.94 | 3,845 |
| 2024-09-17 | 158.20 | 239.40 | 158.20 | 158.20 | 141.94 | 9,726 |
| 2024-09-16 | 158.20 | 235.00 | 158.20 | 158.20 | 141.94 | 6,162 |
| 2024-09-13 | 158.20 | 234.20 | 158.20 | 158.20 | 141.94 | 4,602 |
| 2024-09-12 | 158.20 | 234.80 | 158.20 | 158.20 | 141.94 | 3,451 |
| 2024-09-11 | 158.20 | 232.60 | 158.20 | 158.20 | 141.94 | 3,115 |
| 2024-09-10 | 158.20 | 232.60 | 158.20 | 158.20 | 141.94 | 4,728 |
| 2024-09-09 | 158.20 | 230.40 | 158.20 | 158.20 | 141.94 | 4,804 |
| 2024-09-06 | 158.20 | 230.00 | 158.20 | 158.20 | 141.94 | 9,442 |
| 2024-09-05 | 158.20 | 232.60 | 158.20 | 158.20 | 141.94 | 10,007 |
| 2024-09-04 | 158.20 | 233.00 | 158.20 | 158.20 | 141.94 | 7,398 |
| 2024-09-03 | 158.20 | 237.00 | 158.20 | 158.20 | 141.94 | 18,833 |
| 2024-09-02 | 158.20 | 234.20 | 158.20 | 158.20 | 141.94 | 6,797 |
| 2024-08-30 | 158.20 | 234.80 | 158.20 | 158.20 | 141.94 | 6,992 |
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.