Nordnet AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 297.40 | 301.00 | 295.20 | 300.40 | 292.01 | 125,777 |
| 2026-02-05 | 304.80 | 305.80 | 296.20 | 297.40 | 289.10 | 271,846 |
| 2026-02-04 | 300.00 | 304.80 | 297.40 | 304.60 | 296.09 | 270,819 |
| 2026-02-03 | 300.80 | 304.20 | 296.00 | 300.00 | 291.62 | 797,731 |
| 2026-02-02 | 286.80 | 298.40 | 284.40 | 296.20 | 287.93 | 276,137 |
| 2026-01-30 | 298.20 | 298.20 | 288.00 | 288.40 | 280.35 | 546,512 |
| 2026-01-29 | 296.80 | 300.60 | 291.60 | 293.80 | 285.60 | 572,994 |
| 2026-01-28 | 276.00 | 293.40 | 275.40 | 293.40 | 285.21 | 740,209 |
| 2026-01-27 | 270.20 | 274.60 | 269.60 | 271.40 | 263.82 | 474,476 |
| 2026-01-26 | 269.20 | 271.80 | 267.20 | 270.20 | 262.66 | 230,577 |
| 2026-01-23 | 272.20 | 272.40 | 269.20 | 269.80 | 262.27 | 150,427 |
| 2026-01-22 | 275.40 | 276.20 | 271.20 | 271.20 | 263.63 | 186,257 |
| 2026-01-21 | 269.40 | 271.40 | 265.80 | 270.00 | 262.46 | 207,732 |
| 2026-01-20 | 268.20 | 270.00 | 265.00 | 269.40 | 261.88 | 259,464 |
| 2026-01-19 | 272.80 | 274.60 | 268.40 | 269.40 | 261.88 | 229,458 |
| 2026-01-16 | 274.80 | 277.80 | 273.60 | 276.80 | 269.07 | 448,291 |
| 2026-01-15 | 269.00 | 275.00 | 266.60 | 274.20 | 266.54 | 288,608 |
| 2026-01-14 | 270.40 | 271.00 | 265.60 | 268.60 | 261.10 | 1,307,436 |
| 2026-01-13 | 271.00 | 273.40 | 269.40 | 270.80 | 263.24 | 233,060 |
| 2026-01-12 | 265.60 | 273.00 | 265.40 | 271.00 | 263.43 | 215,796 |
| 2026-01-09 | 273.40 | 273.80 | 264.00 | 267.60 | 260.13 | 543,883 |
| 2026-01-08 | 264.20 | 265.40 | 261.40 | 264.20 | 256.82 | 210,897 |
| 2026-01-07 | 266.00 | 268.00 | 262.60 | 264.40 | 257.02 | 245,756 |
| 2026-01-05 | 270.00 | 271.00 | 266.00 | 266.40 | 258.96 | 125,415 |
| 2026-01-02 | 270.20 | 271.00 | 265.80 | 269.60 | 262.07 | 140,330 |
| 2025-12-30 | 269.00 | 270.60 | 267.60 | 270.20 | 262.66 | 159,343 |
| 2025-12-29 | 269.40 | 269.60 | 267.20 | 269.00 | 261.49 | 96,328 |
| 2025-12-23 | 266.20 | 270.60 | 265.20 | 269.40 | 261.88 | 192,981 |
| 2025-12-22 | 265.40 | 266.40 | 263.00 | 266.20 | 258.77 | 170,811 |
| 2025-12-19 | 264.80 | 266.80 | 263.40 | 265.40 | 257.99 | 490,137 |
| 2025-12-18 | 263.00 | 264.80 | 260.40 | 264.80 | 257.41 | 334,992 |
| 2025-12-17 | 264.80 | 264.80 | 261.20 | 263.00 | 255.66 | 391,819 |
| 2025-12-16 | 263.60 | 265.40 | 262.60 | 263.80 | 256.43 | 544,037 |
| 2025-12-15 | 260.60 | 264.00 | 260.60 | 263.60 | 256.24 | 340,395 |
| 2025-12-12 | 263.40 | 265.80 | 259.80 | 260.80 | 253.52 | 318,443 |
| 2025-12-11 | 262.40 | 264.00 | 259.00 | 263.40 | 256.05 | 266,812 |
| 2025-12-10 | 261.20 | 262.40 | 259.20 | 262.20 | 254.88 | 153,332 |
| 2025-12-09 | 261.00 | 264.60 | 260.80 | 261.80 | 254.49 | 373,340 |
| 2025-12-08 | 261.20 | 262.40 | 260.20 | 260.20 | 252.93 | 229,558 |
| 2025-12-05 | 261.00 | 262.60 | 260.20 | 261.20 | 253.91 | 261,222 |
| 2025-12-04 | 261.80 | 262.80 | 259.20 | 261.00 | 253.71 | 221,542 |
| 2025-12-03 | 263.80 | 263.80 | 257.60 | 259.80 | 252.55 | 372,915 |
| 2025-12-02 | 265.40 | 267.00 | 262.00 | 263.80 | 256.43 | 261,106 |
| 2025-12-01 | 271.00 | 271.00 | 264.20 | 265.40 | 257.99 | 278,841 |
| 2025-11-28 | 275.00 | 275.20 | 271.00 | 271.00 | 263.43 | 496,332 |
| 2025-11-27 | 272.00 | 274.60 | 271.60 | 274.60 | 266.93 | 135,830 |
| 2025-11-26 | 263.20 | 271.60 | 263.00 | 271.60 | 264.02 | 280,231 |
| 2025-11-25 | 272.00 | 273.00 | 269.60 | 272.20 | 264.60 | 146,881 |
| 2025-11-24 | 270.60 | 273.20 | 270.40 | 272.00 | 264.41 | 163,685 |
| 2025-11-21 | 267.80 | 272.00 | 267.00 | 269.40 | 261.88 | 215,407 |
| 2025-11-20 | 271.40 | 275.20 | 270.40 | 272.80 | 265.18 | 143,420 |
| 2025-11-19 | 268.40 | 269.40 | 266.60 | 268.00 | 260.52 | 191,774 |
| 2025-11-18 | 268.00 | 270.80 | 267.20 | 268.40 | 260.91 | 196,498 |
| 2025-11-17 | 272.80 | 273.60 | 270.20 | 271.80 | 264.21 | 121,205 |
| 2025-11-14 | 277.60 | 278.20 | 267.60 | 272.80 | 265.18 | 284,881 |
| 2025-11-13 | 282.40 | 284.20 | 279.60 | 279.60 | 271.79 | 106,244 |
| 2025-11-12 | 281.60 | 284.20 | 280.20 | 282.20 | 274.32 | 175,872 |
| 2025-11-11 | 275.60 | 281.60 | 275.60 | 281.60 | 273.74 | 244,051 |
| 2025-11-10 | 274.80 | 275.60 | 273.60 | 275.00 | 267.32 | 75,082 |
| 2025-11-07 | 273.20 | 274.60 | 268.00 | 271.20 | 263.63 | 147,957 |
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.