Nordrest Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 253.50 | 254.50 | 250.00 | 254.00 | 247.59 | 21,430 |
| 2026-01-30 | 249.50 | 258.00 | 249.00 | 254.00 | 247.59 | 20,188 |
| 2026-01-29 | 256.00 | 256.00 | 248.00 | 250.00 | 243.69 | 10,028 |
| 2026-01-28 | 257.50 | 257.50 | 251.00 | 252.00 | 245.64 | 8,286 |
| 2026-01-27 | 258.00 | 259.00 | 252.00 | 254.50 | 248.08 | 6,407 |
| 2026-01-26 | 259.00 | 259.50 | 249.50 | 255.00 | 248.57 | 15,167 |
| 2026-01-23 | 255.50 | 257.50 | 252.00 | 257.50 | 251.01 | 3,546 |
| 2026-01-22 | 259.50 | 259.50 | 251.00 | 253.00 | 246.62 | 3,886 |
| 2026-01-21 | 257.50 | 261.00 | 252.00 | 254.50 | 248.08 | 8,489 |
| 2026-01-20 | 251.50 | 261.00 | 245.50 | 258.50 | 251.98 | 21,297 |
| 2026-01-19 | 259.00 | 259.00 | 252.00 | 253.00 | 246.62 | 8,629 |
| 2026-01-16 | 261.00 | 262.50 | 255.00 | 258.50 | 251.98 | 6,619 |
| 2026-01-15 | 269.50 | 269.50 | 257.50 | 261.00 | 254.42 | 7,071 |
| 2026-01-14 | 269.50 | 272.50 | 260.00 | 263.00 | 256.37 | 15,104 |
| 2026-01-13 | 270.00 | 273.00 | 262.50 | 265.00 | 258.32 | 11,684 |
| 2026-01-12 | 265.00 | 268.50 | 253.50 | 266.50 | 259.78 | 15,587 |
| 2026-01-09 | 264.00 | 264.50 | 253.50 | 263.00 | 256.37 | 17,301 |
| 2026-01-08 | 257.00 | 268.50 | 252.00 | 266.00 | 259.29 | 17,288 |
| 2026-01-07 | 252.50 | 257.00 | 249.00 | 255.50 | 249.06 | 24,512 |
| 2026-01-05 | 253.00 | 255.00 | 249.00 | 249.00 | 242.72 | 7,057 |
| 2026-01-02 | 248.50 | 254.00 | 244.50 | 248.00 | 241.74 | 24,068 |
| 2025-12-30 | 242.00 | 253.00 | 239.50 | 248.00 | 241.74 | 11,559 |
| 2025-12-29 | 238.00 | 242.00 | 235.00 | 242.00 | 235.90 | 3,901 |
| 2025-12-23 | 236.50 | 243.00 | 234.00 | 240.00 | 233.95 | 4,037 |
| 2025-12-22 | 233.50 | 239.00 | 231.00 | 236.00 | 230.05 | 3,371 |
| 2025-12-19 | 231.50 | 235.00 | 229.00 | 233.50 | 227.61 | 5,321 |
| 2025-12-18 | 229.00 | 233.00 | 225.50 | 228.00 | 222.25 | 3,904 |
| 2025-12-17 | 238.00 | 238.00 | 225.00 | 225.00 | 219.32 | 3,652 |
| 2025-12-16 | 231.50 | 243.00 | 231.50 | 233.00 | 227.12 | 3,282 |
| 2025-12-15 | 230.50 | 241.50 | 228.00 | 234.50 | 228.59 | 8,741 |
| 2025-12-12 | 228.50 | 234.00 | 228.00 | 228.00 | 222.25 | 3,917 |
| 2025-12-11 | 230.50 | 230.50 | 227.00 | 227.00 | 221.27 | 4,056 |
| 2025-12-10 | 238.00 | 239.00 | 229.50 | 231.00 | 225.17 | 9,116 |
| 2025-12-09 | 227.00 | 238.00 | 221.50 | 237.50 | 231.51 | 19,823 |
| 2025-12-08 | 231.50 | 231.50 | 225.00 | 226.50 | 220.79 | 10,104 |
| 2025-12-05 | 231.50 | 233.50 | 229.50 | 232.00 | 226.15 | 9,331 |
| 2025-12-04 | 237.50 | 237.50 | 229.50 | 231.50 | 225.66 | 13,826 |
| 2025-12-03 | 242.50 | 244.00 | 236.00 | 236.50 | 230.53 | 11,335 |
| 2025-12-02 | 243.50 | 247.00 | 238.50 | 243.50 | 237.36 | 10,051 |
| 2025-12-01 | 249.00 | 254.00 | 242.00 | 248.50 | 242.23 | 17,072 |
| 2025-11-28 | 237.00 | 249.00 | 234.50 | 248.50 | 242.23 | 6,898 |
| 2025-11-27 | 239.00 | 240.50 | 232.50 | 237.00 | 231.02 | 20,013 |
| 2025-11-26 | 248.00 | 248.50 | 237.50 | 239.50 | 233.46 | 10,991 |
| 2025-11-25 | 250.00 | 250.00 | 241.50 | 247.50 | 241.26 | 4,595 |
| 2025-11-24 | 245.50 | 250.00 | 242.00 | 250.00 | 243.69 | 6,131 |
| 2025-11-21 | 247.50 | 248.00 | 237.00 | 245.00 | 238.82 | 5,431 |
| 2025-11-20 | 243.50 | 248.00 | 239.50 | 247.00 | 240.77 | 5,018 |
| 2025-11-19 | 246.50 | 246.50 | 236.50 | 243.00 | 236.87 | 6,571 |
| 2025-11-18 | 246.00 | 254.00 | 245.50 | 246.00 | 239.80 | 9,201 |
| 2025-11-17 | 240.50 | 250.00 | 240.00 | 248.00 | 241.74 | 16,611 |
| 2025-11-14 | 239.00 | 243.00 | 234.00 | 240.50 | 234.43 | 16,301 |
| 2025-11-13 | 238.50 | 239.50 | 235.50 | 238.00 | 232.00 | 2,388 |
| 2025-11-12 | 241.00 | 242.00 | 232.50 | 238.00 | 232.00 | 8,799 |
| 2025-11-11 | 241.00 | 243.50 | 238.00 | 242.00 | 235.90 | 7,707 |
| 2025-11-10 | 233.50 | 242.50 | 231.50 | 239.00 | 232.97 | 36,339 |
| 2025-11-07 | 214.00 | 228.00 | 206.00 | 216.50 | 211.04 | 7,944 |
| 2025-11-06 | 222.00 | 222.00 | 212.00 | 213.00 | 207.63 | 4,326 |
| 2025-11-05 | 228.00 | 228.00 | 219.00 | 221.50 | 215.91 | 3,623 |
| 2025-11-04 | 230.50 | 230.50 | 223.50 | 228.00 | 222.25 | 23,340 |
| 2025-11-03 | 226.50 | 234.50 | 226.00 | 227.50 | 221.76 | 22,060 |
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.