Nordnet AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	312.80	321.80	312.00	315.20	315.20	451,908
2026-05-05	304.40	312.80	303.80	312.80	312.80	326,048
2026-05-04	303.00	304.00	300.60	303.00	303.00	294,989
2026-04-30	301.00	304.40	298.00	303.00	303.00	110,682
2026-04-29	309.00	309.00	300.60	302.80	302.80	202,667
2026-04-28	300.00	309.80	298.40	309.00	309.00	411,443
2026-04-27	311.20	311.60	304.80	308.00	299.40	273,517
2026-04-24	310.00	314.40	309.00	311.60	302.90	269,884
2026-04-23	331.00	331.00	316.60	317.60	308.73	229,100
2026-04-22	334.20	334.20	327.60	328.00	318.84	208,945
2026-04-21	333.00	334.60	323.60	330.40	321.17	385,865
2026-04-20	344.00	344.20	337.20	338.80	329.34	255,676
2026-04-17	340.80	345.40	339.40	344.20	334.59	450,657
2026-04-16	347.80	348.60	339.40	339.60	330.12	381,045
2026-04-15	345.00	349.00	344.20	346.60	336.92	279,436
2026-04-14	339.00	345.80	338.00	344.20	334.59	431,474
2026-04-13	329.00	338.80	327.80	338.80	329.34	229,645
2026-04-10	332.00	334.40	328.60	329.00	319.81	405,704
2026-04-09	320.40	332.60	318.60	330.40	321.17	367,702
2026-04-08	318.20	321.80	315.00	320.00	311.06	266,024
2026-04-07	304.80	312.80	304.60	308.40	299.79	189,249
2026-04-02	305.60	308.20	302.40	306.20	297.65	61,556
2026-04-01	310.00	313.20	307.20	310.80	302.12	203,966
2026-03-31	301.00	307.80	300.20	305.00	296.48	366,874
2026-03-30	291.00	300.60	288.60	299.20	290.85	218,072
2026-03-27	295.60	296.00	291.00	291.40	283.26	138,081
2026-03-26	294.80	296.60	292.00	295.40	287.15	184,286
2026-03-25	289.20	297.80	289.00	296.80	288.51	1,037,576
2026-03-24	287.00	287.00	281.20	286.40	278.40	511,267
2026-03-23	282.00	292.40	276.80	285.60	277.63	432,454
2026-03-20	295.40	297.40	285.60	286.80	278.79	368,364
2026-03-19	302.60	303.00	294.00	294.40	286.18	317,597
2026-03-18	301.80	305.00	300.20	303.00	294.54	162,700
2026-03-17	296.40	301.80	294.80	301.20	292.79	207,579
2026-03-16	293.40	296.40	288.80	296.40	288.12	198,462
2026-03-13	287.00	296.60	287.00	293.20	285.01	236,612
2026-03-12	294.80	295.60	287.20	290.80	282.68	336,570
2026-03-11	300.00	300.00	293.00	295.40	287.15	175,627
2026-03-10	293.20	301.40	292.80	300.00	291.62	418,136
2026-03-09	281.40	289.40	280.40	289.00	280.93	313,757
2026-03-06	288.20	292.60	283.60	287.40	279.38	242,538
2026-03-05	289.60	292.60	286.40	288.00	279.96	216,223
2026-03-04	283.80	289.60	282.40	287.40	279.38	313,995
2026-03-03	283.00	284.20	276.80	284.20	276.26	338,830
2026-03-02	279.00	285.80	279.00	284.00	276.07	240,583
2026-02-27	286.60	288.60	285.00	286.00	278.01	261,834
2026-02-26	284.40	286.60	280.40	286.60	278.60	230,666
2026-02-25	282.20	288.00	282.20	284.00	276.07	193,200
2026-02-24	286.20	286.40	278.80	281.80	273.93	378,888
2026-02-23	295.60	296.60	284.40	286.20	278.21	312,081
2026-02-20	293.00	296.60	292.80	295.80	287.54	390,799
2026-02-19	294.20	295.20	292.20	292.60	284.43	244,013
2026-02-18	292.00	296.40	290.40	294.00	285.79	277,905
2026-02-17	293.00	294.60	290.80	292.00	283.85	220,854
2026-02-16	295.20	298.60	292.00	293.00	284.82	238,009
2026-02-13	293.40	297.20	292.20	295.20	286.96	383,347
2026-02-12	294.20	300.20	293.40	293.40	285.21	547,725
2026-02-11	304.00	304.80	288.40	294.20	285.99	857,272
2026-02-10	304.00	306.60	302.40	304.00	295.51	273,306
2026-02-09	300.40	304.40	300.40	304.00	295.51	170,652

← NewerPage 3 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
2024-04-29	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.