Nordrest Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 127.00 | 128.60 | 123.80 | 128.20 | 120.93 | 5,797 |
| 2024-08-21 | 128.60 | 128.80 | 128.00 | 128.40 | 121.12 | 767 |
| 2024-08-20 | 129.00 | 129.00 | 127.00 | 128.60 | 121.31 | 3,310 |
| 2024-08-19 | 128.20 | 129.00 | 127.60 | 129.00 | 121.68 | 6,361 |
| 2024-08-16 | 128.40 | 129.00 | 127.60 | 128.20 | 120.93 | 19,752 |
| 2024-08-15 | 128.00 | 128.60 | 127.80 | 128.60 | 121.31 | 8,145 |
| 2024-08-14 | 127.60 | 128.00 | 127.40 | 128.00 | 120.74 | 1,664 |
| 2024-08-13 | 126.80 | 127.60 | 126.40 | 127.60 | 120.36 | 2,559 |
| 2024-08-12 | 126.00 | 128.40 | 122.80 | 126.60 | 119.42 | 12,869 |
| 2024-08-09 | 124.00 | 125.40 | 123.40 | 124.00 | 116.97 | 15,036 |
| 2024-08-08 | 122.00 | 124.00 | 121.60 | 124.00 | 116.97 | 4,709 |
| 2024-08-07 | 120.00 | 123.40 | 120.00 | 122.00 | 115.08 | 16,399 |
| 2024-08-06 | 117.80 | 119.80 | 116.40 | 118.40 | 111.69 | 4,668 |
| 2024-08-05 | 118.00 | 118.80 | 113.80 | 117.80 | 111.12 | 7,667 |
| 2024-08-02 | 121.80 | 121.80 | 118.80 | 121.00 | 114.14 | 2,656 |
| 2024-08-01 | 120.00 | 122.60 | 118.80 | 122.00 | 115.08 | 18,963 |
| 2024-07-31 | 117.60 | 120.00 | 117.60 | 120.00 | 113.20 | 4,112 |
| 2024-07-30 | 117.80 | 119.80 | 116.00 | 119.00 | 112.25 | 12,484 |
| 2024-07-29 | 116.40 | 118.00 | 115.80 | 118.00 | 111.31 | 18,876 |
| 2024-07-26 | 117.80 | 117.80 | 116.20 | 116.40 | 109.80 | 4,534 |
| 2024-07-25 | 115.60 | 116.60 | 115.20 | 116.60 | 109.99 | 28,601 |
| 2024-07-24 | 114.60 | 116.00 | 114.60 | 115.60 | 109.04 | 3,095 |
| 2024-07-23 | 116.00 | 116.00 | 114.60 | 115.40 | 108.86 | 2,857 |
| 2024-07-22 | 114.80 | 116.00 | 114.20 | 115.40 | 108.86 | 5,067 |
| 2024-07-19 | 114.80 | 115.20 | 113.80 | 114.80 | 108.29 | 1,975 |
| 2024-07-18 | 115.00 | 115.80 | 114.00 | 114.80 | 108.29 | 4,005 |
| 2024-07-17 | 116.00 | 116.60 | 114.00 | 114.80 | 108.29 | 15,615 |
| 2024-07-16 | 114.60 | 117.00 | 114.20 | 116.00 | 109.42 | 7,882 |
| 2024-07-15 | 114.20 | 116.00 | 113.80 | 114.80 | 108.29 | 6,328 |
| 2024-07-12 | 114.20 | 115.00 | 114.00 | 115.00 | 108.48 | 8,159 |
| 2024-07-11 | 114.40 | 115.60 | 113.80 | 114.40 | 107.91 | 3,991 |
| 2024-07-10 | 114.20 | 116.20 | 113.80 | 114.40 | 107.91 | 7,574 |
| 2024-07-09 | 114.60 | 115.20 | 114.20 | 114.40 | 107.91 | 9,315 |
| 2024-07-08 | 114.00 | 118.80 | 114.00 | 114.60 | 108.10 | 16,067 |
| 2024-07-05 | 116.20 | 119.00 | 112.40 | 113.40 | 106.97 | 21,585 |
| 2024-07-04 | 116.60 | 117.00 | 115.40 | 116.20 | 109.61 | 7,664 |
| 2024-07-03 | 117.00 | 117.60 | 116.60 | 116.80 | 110.18 | 8,168 |
| 2024-07-02 | 116.80 | 119.20 | 116.40 | 117.00 | 110.37 | 16,708 |
| 2024-07-01 | 118.00 | 120.00 | 117.60 | 119.40 | 112.63 | 3,855 |
| 2024-06-28 | 121.80 | 121.80 | 118.00 | 118.00 | 111.31 | 4,710 |
| 2024-06-27 | 118.80 | 122.00 | 117.60 | 118.00 | 111.31 | 20,465 |
| 2024-06-26 | 118.80 | 119.20 | 117.20 | 119.20 | 112.44 | 8,428 |
| 2024-06-25 | 118.40 | 119.00 | 116.20 | 116.20 | 109.61 | 25,222 |
| 2024-06-24 | 119.40 | 120.00 | 116.00 | 118.00 | 111.31 | 23,646 |
| 2024-06-20 | 117.80 | 117.80 | 115.00 | 117.60 | 110.93 | 4,770 |
| 2024-06-19 | 117.40 | 118.60 | 115.40 | 116.60 | 109.99 | 2,948 |
| 2024-06-18 | 116.80 | 119.40 | 115.20 | 116.80 | 110.18 | 7,458 |
| 2024-06-17 | 118.80 | 120.60 | 116.60 | 119.20 | 112.44 | 5,973 |
| 2024-06-14 | 123.40 | 123.40 | 116.20 | 118.60 | 111.87 | 9,317 |
| 2024-06-13 | 121.00 | 122.20 | 120.00 | 120.00 | 113.20 | 15,498 |
| 2024-06-12 | 122.60 | 123.20 | 121.00 | 121.00 | 114.14 | 6,823 |
| 2024-06-11 | 123.40 | 123.60 | 120.20 | 122.60 | 115.65 | 23,913 |
| 2024-06-10 | 122.80 | 123.80 | 121.20 | 123.60 | 116.59 | 6,857 |
| 2024-06-07 | 121.00 | 122.80 | 119.60 | 122.80 | 115.84 | 29,848 |
| 2024-06-05 | 117.20 | 122.00 | 117.20 | 119.80 | 113.01 | 40,237 |
| 2024-06-04 | 117.40 | 119.50 | 117.00 | 117.04 | 110.40 | 26,560 |
| 2024-06-03 | 116.92 | 118.92 | 115.72 | 117.30 | 110.65 | 26,288 |
| 2024-05-31 | 119.00 | 120.00 | 116.86 | 117.00 | 110.37 | 147,752 |
| 2024-05-30 | 117.16 | 119.00 | 117.00 | 119.00 | 112.25 | 29,890 |
| 2024-05-29 | 118.28 | 120.00 | 116.52 | 117.16 | 110.52 | 38,694 |
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.