Nordrest Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 250.50 | 259.50 | 250.50 | 255.50 | 255.50 | 18,352 |
| 2026-07-24 | 248.00 | 251.00 | 244.00 | 250.50 | 250.50 | 14,873 |
| 2026-07-23 | 247.50 | 251.50 | 245.50 | 247.00 | 247.00 | 8,570 |
| 2026-07-22 | 248.00 | 252.50 | 244.50 | 250.50 | 250.50 | 15,804 |
| 2026-07-21 | 248.00 | 251.50 | 247.50 | 248.00 | 248.00 | 7,024 |
| 2026-07-20 | 252.50 | 254.00 | 250.00 | 250.50 | 250.50 | 8,443 |
| 2026-07-17 | 252.50 | 254.50 | 249.50 | 250.50 | 250.50 | 11,210 |
| 2026-07-16 | 249.00 | 252.00 | 245.00 | 250.50 | 250.50 | 15,823 |
| 2026-07-15 | 249.00 | 250.50 | 246.00 | 247.50 | 247.50 | 6,898 |
| 2026-07-14 | 253.00 | 253.00 | 245.50 | 248.00 | 248.00 | 18,429 |
| 2026-07-13 | 253.00 | 255.50 | 252.00 | 253.00 | 253.00 | 10,418 |
| 2026-07-10 | 255.50 | 255.50 | 252.00 | 252.00 | 252.00 | 6,938 |
| 2026-07-09 | 255.50 | 260.50 | 254.00 | 255.00 | 255.00 | 8,306 |
| 2026-07-08 | 253.00 | 255.00 | 249.00 | 255.00 | 255.00 | 16,287 |
| 2026-07-07 | 254.00 | 258.50 | 252.50 | 255.00 | 255.00 | 8,617 |
| 2026-07-06 | 258.00 | 259.50 | 253.50 | 258.00 | 258.00 | 14,645 |
| 2026-07-03 | 256.00 | 259.50 | 252.50 | 256.00 | 256.00 | 18,804 |
| 2026-07-02 | 252.50 | 260.00 | 248.50 | 255.50 | 255.50 | 19,818 |
| 2026-07-01 | 254.00 | 259.50 | 251.50 | 255.00 | 255.00 | 24,012 |
| 2026-06-30 | 251.00 | 262.00 | 251.00 | 253.00 | 253.00 | 18,713 |
| 2026-06-29 | 250.50 | 257.00 | 249.00 | 250.50 | 250.50 | 25,911 |
| 2026-06-26 | 252.50 | 254.00 | 246.00 | 249.50 | 249.50 | 38,498 |
| 2026-06-25 | 257.50 | 259.00 | 251.00 | 252.00 | 252.00 | 22,860 |
| 2026-06-24 | 259.50 | 260.00 | 251.50 | 255.50 | 255.50 | 16,758 |
| 2026-06-23 | 254.50 | 259.00 | 251.50 | 259.00 | 259.00 | 10,772 |
| 2026-06-22 | 258.50 | 258.50 | 252.00 | 253.50 | 253.50 | 16,358 |
| 2026-06-18 | 259.00 | 259.00 | 252.50 | 258.00 | 258.00 | 17,639 |
| 2026-06-17 | 255.50 | 259.00 | 250.00 | 259.00 | 259.00 | 17,078 |
| 2026-06-16 | 258.00 | 260.00 | 255.00 | 255.50 | 255.50 | 33,030 |
| 2026-06-15 | 270.00 | 271.50 | 258.50 | 258.50 | 258.50 | 21,306 |
| 2026-06-12 | 282.00 | 283.00 | 256.00 | 268.50 | 268.50 | 533,355 |
| 2026-06-11 | 271.50 | 278.50 | 270.00 | 278.00 | 278.00 | 10,045 |
| 2026-06-10 | 279.00 | 279.00 | 270.00 | 273.50 | 273.50 | 9,458 |
| 2026-06-09 | 272.50 | 291.50 | 272.50 | 273.00 | 273.00 | 14,270 |
| 2026-06-08 | 281.50 | 281.50 | 273.00 | 274.50 | 274.50 | 21,306 |
| 2026-06-05 | 287.00 | 287.50 | 281.00 | 281.50 | 281.50 | 7,614 |
| 2026-06-04 | 279.00 | 289.50 | 276.50 | 286.50 | 286.50 | 16,208 |
| 2026-06-03 | 279.50 | 281.00 | 270.50 | 278.50 | 278.50 | 26,378 |
| 2026-06-02 | 281.50 | 283.00 | 278.50 | 282.00 | 282.00 | 16,151 |
| 2026-06-01 | 292.00 | 292.00 | 278.50 | 279.00 | 279.00 | 50,905 |
| 2026-05-29 | 299.50 | 299.50 | 292.00 | 297.00 | 297.00 | 32,036 |
| 2026-05-28 | 297.00 | 300.00 | 294.00 | 298.00 | 298.00 | 7,348 |
| 2026-05-27 | 297.00 | 299.00 | 294.50 | 296.00 | 296.00 | 17,833 |
| 2026-05-26 | 296.00 | 300.50 | 295.50 | 295.50 | 295.50 | 23,491 |
| 2026-05-25 | 299.00 | 302.00 | 291.00 | 295.00 | 295.00 | 47,669 |
| 2026-05-22 | 301.50 | 305.00 | 296.00 | 298.50 | 298.50 | 16,861 |
| 2026-05-21 | 305.50 | 321.50 | 298.00 | 301.50 | 301.50 | 39,354 |
| 2026-05-20 | 303.50 | 307.50 | 300.50 | 306.00 | 306.00 | 21,540 |
| 2026-05-19 | 335.00 | 335.00 | 302.50 | 306.00 | 306.00 | 46,703 |
| 2026-05-18 | 313.00 | 327.50 | 282.00 | 327.50 | 327.50 | 34,285 |
| 2026-05-15 | 333.00 | 348.50 | 310.00 | 315.00 | 315.00 | 56,649 |
| 2026-05-13 | 334.50 | 335.00 | 323.00 | 324.50 | 324.50 | 7,949 |
| 2026-05-12 | 342.50 | 342.50 | 336.00 | 337.00 | 328.50 | 13,975 |
| 2026-05-11 | 344.50 | 347.50 | 333.50 | 341.50 | 332.89 | 23,267 |
| 2026-05-08 | 343.00 | 348.50 | 338.00 | 343.50 | 334.84 | 5,763 |
| 2026-05-07 | 332.50 | 347.50 | 332.50 | 343.00 | 334.35 | 13,351 |
| 2026-05-06 | 329.00 | 335.50 | 327.00 | 332.00 | 323.63 | 8,141 |
| 2026-05-05 | 328.00 | 328.00 | 322.00 | 327.00 | 318.75 | 9,948 |
| 2026-05-04 | 327.50 | 334.50 | 323.00 | 328.00 | 319.73 | 11,047 |
| 2026-04-30 | 333.00 | 333.00 | 326.50 | 327.50 | 319.24 | 5,763 |
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.