Nordrest Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 226.50 | 234.50 | 226.00 | 227.50 | 221.76 | 22,060 |
| 2025-10-31 | 227.00 | 227.00 | 224.00 | 226.00 | 220.30 | 3,756 |
| 2025-10-30 | 222.50 | 227.50 | 219.00 | 227.00 | 221.27 | 4,398 |
| 2025-10-29 | 220.00 | 221.50 | 219.00 | 221.50 | 215.91 | 4,493 |
| 2025-10-28 | 218.00 | 219.00 | 215.50 | 219.00 | 213.48 | 10,204 |
| 2025-10-27 | 222.50 | 222.50 | 215.00 | 215.50 | 210.06 | 37,616 |
| 2025-10-24 | 219.50 | 221.50 | 216.00 | 216.00 | 210.55 | 2,641 |
| 2025-10-23 | 216.50 | 218.50 | 215.50 | 218.50 | 212.99 | 5,483 |
| 2025-10-22 | 215.50 | 215.50 | 208.00 | 214.50 | 209.09 | 7,894 |
| 2025-10-21 | 207.50 | 215.50 | 207.00 | 215.50 | 210.06 | 4,060 |
| 2025-10-20 | 207.50 | 210.00 | 205.00 | 208.50 | 203.24 | 3,796 |
| 2025-10-17 | 204.50 | 206.00 | 201.50 | 204.50 | 199.34 | 1,594 |
| 2025-10-16 | 204.50 | 204.50 | 200.00 | 204.00 | 198.85 | 4,182 |
| 2025-10-15 | 204.00 | 204.50 | 202.50 | 204.50 | 199.34 | 1,674 |
| 2025-10-14 | 205.00 | 205.00 | 201.00 | 204.00 | 198.85 | 13,719 |
| 2025-10-13 | 201.00 | 205.50 | 200.00 | 205.00 | 199.83 | 2,198 |
| 2025-10-10 | 197.20 | 202.00 | 197.00 | 197.00 | 192.03 | 2,895 |
| 2025-10-09 | 195.20 | 197.00 | 192.20 | 196.60 | 191.64 | 10,655 |
| 2025-10-08 | 197.80 | 198.00 | 195.20 | 196.20 | 191.25 | 15,007 |
| 2025-10-07 | 203.00 | 206.00 | 197.00 | 198.60 | 193.59 | 11,423 |
| 2025-10-06 | 207.50 | 207.50 | 199.40 | 203.00 | 197.88 | 11,048 |
| 2025-10-03 | 204.00 | 210.50 | 204.00 | 206.00 | 200.80 | 4,923 |
| 2025-10-02 | 207.00 | 210.00 | 200.50 | 203.50 | 198.37 | 10,166 |
| 2025-10-01 | 205.00 | 209.00 | 204.50 | 205.00 | 199.83 | 7,445 |
| 2025-09-30 | 199.20 | 210.00 | 198.60 | 205.00 | 199.83 | 16,162 |
| 2025-09-29 | 204.50 | 209.50 | 198.00 | 198.60 | 193.59 | 15,106 |
| 2025-09-26 | 205.50 | 211.00 | 202.50 | 203.00 | 197.88 | 5,915 |
| 2025-09-25 | 212.00 | 214.00 | 203.00 | 207.00 | 201.78 | 9,314 |
| 2025-09-24 | 210.50 | 213.50 | 204.50 | 211.00 | 205.68 | 464,591 |
| 2025-09-23 | 210.50 | 217.00 | 210.50 | 216.00 | 210.55 | 7,309 |
| 2025-09-22 | 209.00 | 211.00 | 204.50 | 208.00 | 202.75 | 12,619 |
| 2025-09-19 | 209.00 | 212.00 | 207.50 | 209.00 | 203.73 | 2,865 |
| 2025-09-18 | 211.50 | 213.50 | 207.00 | 212.50 | 207.14 | 2,709 |
| 2025-09-17 | 207.50 | 213.50 | 205.50 | 213.50 | 208.12 | 3,987 |
| 2025-09-16 | 203.50 | 213.00 | 201.00 | 209.00 | 203.73 | 8,113 |
| 2025-09-15 | 215.50 | 218.50 | 204.00 | 204.00 | 198.85 | 10,053 |
| 2025-09-12 | 221.00 | 221.00 | 214.50 | 215.00 | 209.58 | 1,264 |
| 2025-09-11 | 221.00 | 222.50 | 218.00 | 218.00 | 212.50 | 4,044 |
| 2025-09-10 | 223.00 | 223.00 | 220.00 | 220.50 | 214.94 | 108,756 |
| 2025-09-09 | 218.50 | 223.00 | 215.50 | 222.00 | 216.40 | 9,022 |
| 2025-09-08 | 215.00 | 226.50 | 214.00 | 220.50 | 214.94 | 3,813 |
| 2025-09-05 | 215.50 | 219.50 | 213.00 | 213.50 | 208.12 | 4,126 |
| 2025-09-04 | 223.00 | 225.00 | 213.00 | 215.00 | 209.58 | 11,609 |
| 2025-09-03 | 219.50 | 227.00 | 217.00 | 222.50 | 216.89 | 19,032 |
| 2025-09-02 | 218.00 | 225.00 | 215.00 | 219.00 | 213.48 | 12,769 |
| 2025-09-01 | 219.50 | 228.00 | 214.50 | 216.00 | 210.55 | 12,851 |
| 2025-08-29 | 220.50 | 231.00 | 216.00 | 219.50 | 213.96 | 25,371 |
| 2025-08-28 | 212.50 | 228.00 | 212.50 | 216.50 | 211.04 | 20,791 |
| 2025-08-27 | 199.60 | 200.00 | 195.20 | 195.20 | 190.28 | 1,542 |
| 2025-08-26 | 201.50 | 205.00 | 195.20 | 195.40 | 190.47 | 4,094 |
| 2025-08-25 | 189.60 | 199.60 | 189.60 | 199.20 | 194.18 | 2,859 |
| 2025-08-22 | 188.20 | 189.80 | 186.60 | 189.60 | 184.82 | 2,194 |
| 2025-08-21 | 193.20 | 193.20 | 183.80 | 186.20 | 181.50 | 7,320 |
| 2025-08-20 | 201.00 | 201.00 | 194.40 | 196.20 | 191.25 | 1,793 |
| 2025-08-19 | 204.50 | 204.50 | 199.00 | 199.00 | 193.98 | 2,360 |
| 2025-08-18 | 200.50 | 203.50 | 199.80 | 201.00 | 195.93 | 2,758 |
| 2025-08-15 | 208.00 | 208.00 | 200.50 | 201.00 | 195.93 | 2,610 |
| 2025-08-14 | 199.40 | 209.00 | 199.00 | 209.00 | 203.73 | 1,460 |
| 2025-08-13 | 199.40 | 209.00 | 198.00 | 199.40 | 194.37 | 4,142 |
| 2025-08-12 | 211.50 | 211.50 | 198.00 | 199.60 | 194.57 | 6,893 |
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.