Nordrest Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 270.00 | 271.50 | 264.00 | 270.00 | 270.00 | 6,754 |
| 2026-10-16 | 269.50 | 274.00 | 266.00 | 270.00 | 270.00 | 10,616 |
| 2026-10-15 | 260.00 | 277.00 | 258.00 | 277.00 | 277.00 | 41,289 |
| 2026-10-14 | 261.50 | 265.00 | 259.00 | 259.00 | 259.00 | 5,837 |
| 2026-10-13 | 259.50 | 268.00 | 259.50 | 265.00 | 265.00 | 16,084 |
| 2026-10-12 | 262.50 | 262.50 | 257.50 | 258.00 | 258.00 | 9,581 |
| 2026-10-09 | 261.00 | 266.00 | 257.50 | 262.00 | 262.00 | 3,579 |
| 2026-10-08 | 259.50 | 265.00 | 258.00 | 265.00 | 265.00 | 6,884 |
| 2026-10-07 | 261.00 | 261.00 | 258.00 | 258.50 | 258.50 | 11,262 |
| 2026-10-06 | 262.50 | 269.50 | 258.00 | 260.00 | 260.00 | 8,536 |
| 2026-10-05 | 266.50 | 269.00 | 260.50 | 265.00 | 265.00 | 7,761 |
| 2026-10-02 | 265.50 | 269.50 | 263.00 | 268.00 | 268.00 | 21,819 |
| 2026-10-01 | 257.50 | 268.50 | 257.50 | 264.00 | 264.00 | 17,458 |
| 2026-09-30 | 251.50 | 259.50 | 251.50 | 259.50 | 259.50 | 6,310 |
| 2026-09-29 | 253.00 | 253.50 | 248.50 | 252.00 | 252.00 | 21,068 |
| 2026-09-28 | 252.50 | 254.00 | 247.50 | 252.00 | 252.00 | 15,072 |
| 2026-09-25 | 251.00 | 257.00 | 250.00 | 253.00 | 253.00 | 8,452 |
| 2026-09-24 | 255.00 | 256.00 | 249.00 | 250.50 | 250.50 | 12,825 |
| 2026-09-23 | 255.00 | 260.00 | 254.50 | 257.50 | 257.50 | 9,061 |
| 2026-09-22 | 261.00 | 266.00 | 256.00 | 256.50 | 256.50 | 12,206 |
| 2026-09-21 | 262.00 | 262.50 | 259.00 | 262.00 | 262.00 | 7,974 |
| 2026-09-18 | 268.50 | 268.50 | 260.50 | 261.50 | 261.50 | 16,658 |
| 2026-09-17 | 264.50 | 272.00 | 264.50 | 268.50 | 268.50 | 6,497 |
| 2026-09-16 | 260.50 | 267.00 | 257.00 | 263.50 | 263.50 | 14,992 |
| 2026-09-15 | 265.50 | 277.50 | 260.00 | 261.50 | 261.50 | 14,502 |
| 2026-09-14 | 263.50 | 269.00 | 262.50 | 263.50 | 263.50 | 6,787 |
| 2026-09-11 | 265.00 | 270.00 | 264.00 | 265.50 | 265.50 | 10,821 |
| 2026-09-10 | 271.50 | 271.50 | 265.00 | 266.50 | 266.50 | 8,670 |
| 2026-09-09 | 273.50 | 279.00 | 267.50 | 271.00 | 271.00 | 14,286 |
| 2026-09-08 | 274.50 | 276.50 | 273.50 | 276.50 | 276.50 | 31,897 |
| 2026-09-07 | 285.50 | 290.00 | 272.50 | 277.00 | 277.00 | 33,814 |
| 2026-09-04 | 282.00 | 302.00 | 280.50 | 287.50 | 287.50 | 36,239 |
| 2026-09-03 | 279.50 | 285.00 | 276.00 | 285.00 | 285.00 | 24,094 |
| 2026-09-02 | 281.50 | 290.50 | 279.00 | 279.00 | 279.00 | 24,838 |
| 2026-09-01 | 275.50 | 283.50 | 270.00 | 283.50 | 283.50 | 21,547 |
| 2026-08-31 | 268.50 | 281.00 | 267.50 | 275.00 | 275.00 | 31,571 |
| 2026-08-28 | 266.50 | 273.50 | 266.00 | 270.00 | 270.00 | 29,538 |
| 2026-08-27 | 269.00 | 278.50 | 257.50 | 261.00 | 261.00 | 49,312 |
| 2026-08-26 | 268.00 | 269.00 | 260.00 | 264.00 | 264.00 | 28,827 |
| 2026-08-25 | 256.00 | 270.00 | 256.00 | 263.50 | 263.50 | 31,523 |
| 2026-08-24 | 255.00 | 255.50 | 250.00 | 251.00 | 251.00 | 14,377 |
| 2026-08-21 | 254.50 | 255.50 | 250.00 | 253.00 | 253.00 | 26,552 |
| 2026-08-20 | 250.00 | 253.50 | 248.00 | 251.50 | 251.50 | 5,861 |
| 2026-08-19 | 245.00 | 252.00 | 244.00 | 252.00 | 252.00 | 4,175 |
| 2026-08-18 | 251.00 | 251.00 | 245.00 | 246.00 | 246.00 | 7,152 |
| 2026-08-17 | 254.00 | 257.00 | 247.00 | 250.50 | 250.50 | 9,537 |
| 2026-08-14 | 254.00 | 258.50 | 252.00 | 253.50 | 253.50 | 5,854 |
| 2026-08-13 | 254.00 | 254.00 | 250.50 | 250.50 | 250.50 | 1,547 |
| 2026-08-12 | 256.00 | 256.00 | 249.50 | 250.50 | 250.50 | 5,279 |
| 2026-08-11 | 253.50 | 254.50 | 253.00 | 253.00 | 253.00 | 4,785 |
| 2026-08-10 | 254.50 | 256.50 | 253.00 | 253.00 | 253.00 | 6,476 |
| 2026-08-07 | 254.00 | 256.50 | 253.00 | 254.50 | 254.50 | 5,189 |
| 2026-08-06 | 248.50 | 253.50 | 248.00 | 253.00 | 253.00 | 5,816 |
| 2026-08-05 | 248.50 | 256.50 | 245.50 | 249.00 | 249.00 | 8,784 |
| 2026-08-04 | 251.50 | 261.00 | 250.00 | 251.50 | 251.50 | 16,608 |
| 2026-08-03 | 251.50 | 256.00 | 250.00 | 251.00 | 251.00 | 9,055 |
| 2026-07-31 | 255.50 | 256.50 | 251.50 | 251.50 | 251.50 | 5,797 |
| 2026-07-30 | 254.50 | 259.00 | 254.50 | 255.50 | 255.50 | 5,916 |
| 2026-07-29 | 253.00 | 258.50 | 253.00 | 255.00 | 255.00 | 8,224 |
| 2026-07-28 | 254.50 | 257.50 | 252.00 | 254.00 | 254.00 | 12,062 |
Page 1 of 11 · 603 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 8.5000 SEK |
| 2025-05-09 | 5.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.