Nordrest Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 332.00 | 336.00 | 328.50 | 332.50 | 324.11 | 5,112 |
| 2026-04-28 | 333.50 | 335.00 | 325.50 | 331.00 | 322.65 | 13,686 |
| 2026-04-27 | 338.00 | 340.00 | 330.00 | 334.00 | 325.58 | 10,632 |
| 2026-04-24 | 334.50 | 337.50 | 327.50 | 337.50 | 328.99 | 6,580 |
| 2026-04-23 | 330.00 | 333.50 | 325.50 | 329.00 | 320.70 | 6,075 |
| 2026-04-22 | 335.00 | 336.00 | 324.50 | 326.50 | 318.26 | 6,699 |
| 2026-04-21 | 325.00 | 336.00 | 320.50 | 335.00 | 326.55 | 13,535 |
| 2026-04-20 | 325.50 | 332.50 | 320.00 | 321.00 | 312.90 | 21,412 |
| 2026-04-17 | 323.50 | 325.00 | 318.50 | 325.00 | 316.80 | 15,901 |
| 2026-04-16 | 317.50 | 325.00 | 311.00 | 322.00 | 313.88 | 22,991 |
| 2026-04-15 | 306.50 | 314.50 | 305.00 | 313.00 | 305.11 | 15,456 |
| 2026-04-14 | 303.50 | 307.50 | 302.50 | 305.50 | 297.79 | 7,156 |
| 2026-04-13 | 306.00 | 307.50 | 299.50 | 300.50 | 292.92 | 13,863 |
| 2026-04-10 | 307.50 | 309.00 | 303.00 | 305.00 | 297.31 | 13,539 |
| 2026-04-09 | 305.50 | 309.00 | 298.50 | 309.00 | 301.21 | 10,493 |
| 2026-04-08 | 304.00 | 316.00 | 300.00 | 303.00 | 295.36 | 36,216 |
| 2026-04-07 | 309.00 | 319.00 | 301.00 | 303.50 | 295.85 | 26,873 |
| 2026-04-02 | 312.50 | 314.50 | 306.50 | 309.00 | 301.21 | 31,831 |
| 2026-04-01 | 307.00 | 321.00 | 307.00 | 315.00 | 307.05 | 29,193 |
| 2026-03-31 | 299.00 | 307.50 | 297.00 | 306.00 | 298.28 | 14,666 |
| 2026-03-30 | 295.50 | 300.00 | 294.50 | 298.50 | 290.97 | 11,973 |
| 2026-03-27 | 297.00 | 302.00 | 294.50 | 297.50 | 290.00 | 16,384 |
| 2026-03-26 | 296.00 | 302.50 | 293.00 | 296.00 | 288.53 | 9,961 |
| 2026-03-25 | 295.50 | 298.50 | 293.00 | 294.00 | 286.58 | 9,782 |
| 2026-03-24 | 290.00 | 299.50 | 285.50 | 290.50 | 283.17 | 15,924 |
| 2026-03-23 | 284.00 | 303.00 | 278.50 | 293.50 | 286.10 | 16,357 |
| 2026-03-20 | 302.00 | 303.50 | 285.00 | 290.00 | 282.69 | 13,740 |
| 2026-03-19 | 308.50 | 308.50 | 295.50 | 299.50 | 291.95 | 9,586 |
| 2026-03-18 | 308.00 | 316.50 | 307.50 | 308.50 | 300.72 | 14,284 |
| 2026-03-17 | 304.50 | 308.00 | 300.50 | 307.50 | 299.74 | 11,908 |
| 2026-03-16 | 308.00 | 308.50 | 298.50 | 300.50 | 292.92 | 16,995 |
| 2026-03-13 | 304.50 | 307.00 | 300.00 | 306.00 | 298.28 | 12,584 |
| 2026-03-12 | 303.00 | 306.50 | 301.00 | 302.50 | 294.87 | 9,481 |
| 2026-03-11 | 307.50 | 308.00 | 303.00 | 305.00 | 297.31 | 6,829 |
| 2026-03-10 | 304.00 | 310.00 | 299.50 | 305.00 | 297.31 | 18,527 |
| 2026-03-09 | 300.50 | 304.00 | 296.00 | 303.50 | 295.85 | 13,771 |
| 2026-03-06 | 299.00 | 307.50 | 295.50 | 307.00 | 299.26 | 16,370 |
| 2026-03-05 | 305.00 | 310.00 | 298.00 | 299.50 | 291.95 | 18,294 |
| 2026-03-04 | 299.50 | 307.00 | 299.00 | 305.00 | 297.31 | 24,516 |
| 2026-03-03 | 307.50 | 307.50 | 298.00 | 300.00 | 292.43 | 26,891 |
| 2026-03-02 | 303.00 | 312.50 | 298.00 | 309.50 | 301.69 | 39,683 |
| 2026-02-27 | 309.50 | 322.00 | 302.50 | 310.00 | 302.18 | 45,032 |
| 2026-02-26 | 309.00 | 310.00 | 307.00 | 310.00 | 302.18 | 17,258 |
| 2026-02-25 | 307.50 | 310.00 | 307.50 | 309.00 | 301.21 | 8,551 |
| 2026-02-24 | 308.50 | 309.50 | 301.50 | 309.50 | 301.69 | 10,582 |
| 2026-02-23 | 308.00 | 310.00 | 306.00 | 308.50 | 300.72 | 11,399 |
| 2026-02-20 | 305.00 | 309.00 | 301.50 | 307.50 | 299.74 | 22,524 |
| 2026-02-19 | 305.00 | 310.00 | 300.00 | 305.00 | 297.31 | 23,955 |
| 2026-02-18 | 297.00 | 314.00 | 289.00 | 305.00 | 297.31 | 101,063 |
| 2026-02-17 | 264.50 | 265.00 | 257.50 | 257.50 | 251.01 | 17,955 |
| 2026-02-16 | 274.00 | 275.00 | 263.50 | 264.50 | 257.83 | 13,974 |
| 2026-02-13 | 265.50 | 274.50 | 263.50 | 274.50 | 267.58 | 9,535 |
| 2026-02-12 | 271.50 | 274.00 | 264.00 | 264.50 | 257.83 | 5,020 |
| 2026-02-11 | 283.00 | 283.00 | 269.50 | 271.00 | 264.16 | 13,598 |
| 2026-02-10 | 282.00 | 289.00 | 275.00 | 283.00 | 275.86 | 19,410 |
| 2026-02-09 | 260.50 | 281.50 | 260.50 | 281.50 | 274.40 | 26,839 |
| 2026-02-06 | 257.50 | 260.00 | 250.00 | 260.00 | 253.44 | 22,473 |
| 2026-02-05 | 262.00 | 262.00 | 250.50 | 255.50 | 249.06 | 10,113 |
| 2026-02-04 | 256.50 | 259.50 | 254.00 | 258.00 | 251.49 | 9,931 |
| 2026-02-03 | 254.50 | 257.00 | 252.00 | 256.50 | 250.03 | 14,308 |
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.