Nordrest Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 148.20 | 149.00 | 145.60 | 149.00 | 145.24 | 11,404 |
| 2025-05-13 | 150.00 | 150.00 | 148.00 | 148.60 | 144.85 | 833 |
| 2025-05-12 | 151.00 | 151.00 | 148.60 | 150.40 | 146.61 | 8,671 |
| 2025-05-09 | 153.00 | 153.00 | 149.80 | 150.20 | 146.41 | 3,912 |
| 2025-05-08 | 154.00 | 159.40 | 151.80 | 154.80 | 146.02 | 4,822 |
| 2025-05-07 | 150.00 | 157.00 | 150.00 | 153.80 | 145.08 | 25,426 |
| 2025-05-06 | 145.00 | 149.80 | 143.40 | 147.80 | 139.42 | 5,671 |
| 2025-05-05 | 142.20 | 145.00 | 142.20 | 145.00 | 136.78 | 4,658 |
| 2025-05-02 | 141.20 | 142.80 | 141.00 | 142.40 | 134.32 | 7,018 |
| 2025-04-30 | 142.80 | 142.80 | 139.20 | 139.20 | 131.31 | 769 |
| 2025-04-29 | 143.00 | 143.00 | 140.40 | 142.80 | 134.70 | 1,235 |
| 2025-04-28 | 144.00 | 144.00 | 142.00 | 142.00 | 133.95 | 2,223 |
| 2025-04-25 | 140.00 | 141.80 | 138.40 | 140.00 | 132.06 | 1,592 |
| 2025-04-24 | 140.00 | 140.00 | 135.00 | 137.60 | 129.80 | 4,915 |
| 2025-04-23 | 133.80 | 145.00 | 130.60 | 140.00 | 132.06 | 4,762 |
| 2025-04-22 | 133.00 | 136.80 | 132.80 | 133.60 | 126.02 | 2,240 |
| 2025-04-17 | 135.00 | 135.00 | 133.00 | 133.20 | 125.65 | 3,487 |
| 2025-04-16 | 133.40 | 136.00 | 131.80 | 133.40 | 125.84 | 19,948 |
| 2025-04-15 | 135.00 | 135.00 | 132.20 | 134.00 | 126.40 | 5,636 |
| 2025-04-14 | 130.60 | 135.00 | 130.60 | 134.80 | 127.16 | 1,705 |
| 2025-04-11 | 132.40 | 132.40 | 129.00 | 130.60 | 123.19 | 1,351 |
| 2025-04-10 | 133.40 | 133.80 | 125.40 | 130.40 | 123.01 | 3,084 |
| 2025-04-09 | 130.00 | 131.40 | 125.40 | 128.60 | 121.31 | 4,967 |
| 2025-04-08 | 135.00 | 135.00 | 128.00 | 133.20 | 125.65 | 2,253 |
| 2025-04-07 | 131.20 | 131.20 | 125.40 | 128.00 | 120.74 | 37,712 |
| 2025-04-04 | 134.80 | 139.80 | 130.40 | 134.00 | 126.40 | 3,314 |
| 2025-04-03 | 137.00 | 137.00 | 130.00 | 134.60 | 126.97 | 5,670 |
| 2025-04-02 | 133.60 | 137.40 | 127.40 | 137.00 | 129.23 | 18,243 |
| 2025-04-01 | 135.20 | 137.80 | 133.00 | 133.40 | 125.84 | 3,079 |
| 2025-03-31 | 135.80 | 137.60 | 133.40 | 135.40 | 127.72 | 2,681 |
| 2025-03-28 | 134.00 | 137.80 | 133.00 | 135.80 | 128.10 | 1,635 |
| 2025-03-27 | 134.20 | 134.80 | 133.00 | 134.00 | 126.40 | 84,520 |
| 2025-03-26 | 133.40 | 136.60 | 133.00 | 134.40 | 126.78 | 1,675 |
| 2025-03-25 | 133.40 | 136.20 | 133.40 | 135.60 | 127.91 | 2,288 |
| 2025-03-24 | 135.40 | 135.40 | 133.20 | 133.40 | 125.84 | 1,152 |
| 2025-03-21 | 134.20 | 136.20 | 133.00 | 133.00 | 125.46 | 2,336 |
| 2025-03-20 | 134.80 | 137.20 | 133.60 | 136.60 | 128.85 | 886 |
| 2025-03-19 | 137.00 | 137.00 | 133.00 | 134.00 | 126.40 | 2,020 |
| 2025-03-18 | 134.00 | 137.40 | 134.00 | 137.00 | 129.23 | 1,341 |
| 2025-03-17 | 136.80 | 137.60 | 133.00 | 137.40 | 129.61 | 3,031 |
| 2025-03-14 | 137.20 | 137.80 | 135.60 | 136.80 | 129.04 | 6,146 |
| 2025-03-13 | 134.20 | 137.20 | 134.20 | 137.20 | 129.42 | 2,692 |
| 2025-03-12 | 137.20 | 138.00 | 134.00 | 134.00 | 126.40 | 4,208 |
| 2025-03-11 | 138.60 | 139.00 | 135.00 | 136.00 | 128.29 | 8,080 |
| 2025-03-10 | 137.40 | 140.00 | 136.20 | 138.00 | 130.17 | 21,752 |
| 2025-03-07 | 136.80 | 137.00 | 135.00 | 137.00 | 129.23 | 11,847 |
| 2025-03-06 | 131.00 | 138.00 | 130.00 | 136.60 | 128.85 | 84,618 |
| 2025-03-05 | 128.20 | 131.60 | 124.40 | 124.80 | 117.72 | 8,645 |
| 2025-03-04 | 128.60 | 129.80 | 124.00 | 128.00 | 120.74 | 8,259 |
| 2025-03-03 | 122.20 | 141.40 | 122.20 | 129.00 | 121.68 | 28,802 |
| 2025-02-28 | 118.80 | 121.00 | 118.00 | 118.20 | 111.50 | 2,004 |
| 2025-02-27 | 117.00 | 118.80 | 117.00 | 118.80 | 112.06 | 901 |
| 2025-02-26 | 116.00 | 117.00 | 116.00 | 117.00 | 110.37 | 1,575 |
| 2025-02-25 | 116.00 | 116.00 | 115.60 | 116.00 | 109.42 | 1,555 |
| 2025-02-24 | 116.80 | 116.80 | 115.40 | 115.80 | 109.23 | 1,131 |
| 2025-02-21 | 116.00 | 116.40 | 114.80 | 115.60 | 109.04 | 1,027 |
| 2025-02-20 | 115.00 | 115.20 | 114.00 | 115.20 | 108.67 | 3,252 |
| 2025-02-19 | 115.60 | 115.80 | 114.20 | 114.20 | 107.72 | 1,954 |
| 2025-02-18 | 114.20 | 115.60 | 113.40 | 115.60 | 109.04 | 2,095 |
| 2025-02-17 | 115.00 | 115.00 | 113.80 | 114.20 | 107.72 | 4,420 |
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.