Nordrest Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 204.50 | 212.00 | 204.00 | 208.50 | 203.24 | 4,587 |
| 2025-08-08 | 197.40 | 204.00 | 197.00 | 204.00 | 198.85 | 3,821 |
| 2025-08-07 | 195.00 | 202.00 | 194.40 | 196.80 | 191.84 | 2,457 |
| 2025-08-06 | 199.80 | 201.50 | 195.80 | 199.80 | 194.76 | 3,475 |
| 2025-08-05 | 193.00 | 202.00 | 192.00 | 202.00 | 196.91 | 5,956 |
| 2025-08-04 | 194.20 | 198.00 | 189.60 | 189.60 | 184.82 | 3,241 |
| 2025-08-01 | 204.50 | 207.00 | 191.20 | 194.20 | 189.30 | 13,278 |
| 2025-07-31 | 192.20 | 207.00 | 192.20 | 202.00 | 196.91 | 5,896 |
| 2025-07-30 | 191.80 | 192.60 | 188.00 | 191.60 | 186.77 | 2,314 |
| 2025-07-29 | 188.80 | 192.80 | 188.80 | 190.60 | 185.79 | 3,147 |
| 2025-07-28 | 193.00 | 193.00 | 187.80 | 188.00 | 183.26 | 2,807 |
| 2025-07-25 | 183.00 | 194.20 | 181.00 | 193.00 | 188.13 | 5,661 |
| 2025-07-24 | 175.00 | 185.60 | 175.00 | 185.20 | 180.53 | 5,025 |
| 2025-07-23 | 182.40 | 184.40 | 174.40 | 174.80 | 170.39 | 12,097 |
| 2025-07-22 | 180.80 | 184.00 | 180.00 | 182.20 | 177.60 | 2,464 |
| 2025-07-21 | 190.00 | 190.60 | 181.40 | 183.60 | 178.97 | 3,026 |
| 2025-07-18 | 187.00 | 190.40 | 185.60 | 187.00 | 182.28 | 2,723 |
| 2025-07-17 | 188.60 | 191.00 | 188.00 | 189.00 | 184.23 | 1,891 |
| 2025-07-16 | 181.80 | 189.60 | 181.60 | 187.40 | 182.67 | 2,760 |
| 2025-07-15 | 188.60 | 188.60 | 180.20 | 181.80 | 177.21 | 7,568 |
| 2025-07-14 | 186.80 | 197.20 | 181.80 | 189.80 | 185.01 | 4,942 |
| 2025-07-11 | 192.80 | 195.00 | 185.00 | 186.00 | 181.31 | 6,801 |
| 2025-07-10 | 192.00 | 196.20 | 191.80 | 192.80 | 187.94 | 6,524 |
| 2025-07-09 | 190.00 | 192.00 | 188.80 | 190.60 | 185.79 | 4,243 |
| 2025-07-08 | 182.00 | 191.80 | 182.00 | 191.00 | 186.18 | 5,239 |
| 2025-07-07 | 181.60 | 188.80 | 179.20 | 181.20 | 176.63 | 5,753 |
| 2025-07-04 | 185.60 | 185.80 | 179.80 | 180.20 | 175.65 | 6,138 |
| 2025-07-03 | 190.00 | 191.20 | 184.20 | 185.20 | 180.53 | 9,250 |
| 2025-07-02 | 184.60 | 193.40 | 184.60 | 191.40 | 186.57 | 17,536 |
| 2025-07-01 | 179.60 | 187.00 | 170.80 | 186.40 | 181.70 | 19,470 |
| 2025-06-30 | 179.00 | 184.00 | 178.80 | 179.20 | 174.68 | 4,813 |
| 2025-06-27 | 173.00 | 179.60 | 173.00 | 179.00 | 174.49 | 26,300 |
| 2025-06-26 | 169.40 | 174.60 | 167.60 | 173.60 | 169.22 | 3,927 |
| 2025-06-25 | 168.60 | 174.40 | 167.60 | 169.40 | 165.13 | 5,598 |
| 2025-06-24 | 168.20 | 170.00 | 168.20 | 169.40 | 165.13 | 5,783 |
| 2025-06-23 | 165.60 | 169.80 | 165.60 | 167.20 | 162.98 | 5,368 |
| 2025-06-19 | 163.80 | 168.60 | 163.80 | 165.80 | 161.62 | 4,948 |
| 2025-06-18 | 167.40 | 168.80 | 165.00 | 165.00 | 160.84 | 4,737 |
| 2025-06-17 | 169.20 | 169.20 | 164.80 | 166.40 | 162.20 | 3,382 |
| 2025-06-16 | 173.80 | 173.80 | 166.00 | 166.80 | 162.59 | 3,999 |
| 2025-06-13 | 161.40 | 175.00 | 161.40 | 175.00 | 170.59 | 6,752 |
| 2025-06-12 | 168.20 | 168.20 | 163.80 | 167.80 | 163.57 | 18,613 |
| 2025-06-11 | 170.00 | 171.00 | 166.00 | 168.40 | 164.15 | 4,011 |
| 2025-06-10 | 165.00 | 169.80 | 163.80 | 168.60 | 164.35 | 3,873 |
| 2025-06-09 | 162.40 | 166.80 | 162.00 | 165.60 | 161.42 | 10,425 |
| 2025-06-05 | 163.40 | 163.40 | 160.00 | 162.80 | 158.69 | 33,315 |
| 2025-06-04 | 163.40 | 164.80 | 161.00 | 163.60 | 159.47 | 10,461 |
| 2025-06-03 | 166.20 | 166.60 | 159.60 | 160.60 | 156.55 | 73,946 |
| 2025-06-02 | 164.60 | 166.80 | 162.00 | 166.00 | 161.81 | 19,775 |
| 2025-05-30 | 159.80 | 162.00 | 159.80 | 161.60 | 157.52 | 38,942 |
| 2025-05-28 | 158.40 | 160.60 | 158.40 | 160.00 | 155.96 | 2,627 |
| 2025-05-27 | 159.80 | 161.00 | 157.00 | 159.00 | 154.99 | 13,701 |
| 2025-05-26 | 163.00 | 163.00 | 157.00 | 160.80 | 156.74 | 27,741 |
| 2025-05-23 | 161.00 | 162.80 | 158.80 | 161.80 | 157.72 | 9,102 |
| 2025-05-22 | 158.00 | 163.60 | 157.00 | 158.60 | 154.60 | 23,486 |
| 2025-05-21 | 156.40 | 161.40 | 155.40 | 158.40 | 154.40 | 10,313 |
| 2025-05-20 | 157.60 | 157.80 | 154.40 | 154.40 | 150.51 | 10,903 |
| 2025-05-19 | 158.20 | 159.80 | 154.80 | 154.80 | 150.90 | 9,069 |
| 2025-05-16 | 150.00 | 164.00 | 150.00 | 154.80 | 150.90 | 33,077 |
| 2025-05-15 | 149.00 | 151.00 | 147.00 | 151.00 | 147.19 | 13,505 |
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.