Nordrest Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 114.40 | 116.00 | 113.40 | 115.00 | 108.48 | 6,565 |
| 2025-02-13 | 113.00 | 114.80 | 113.00 | 113.40 | 106.97 | 2,980 |
| 2025-02-12 | 114.20 | 114.20 | 113.00 | 114.00 | 107.54 | 6,483 |
| 2025-02-11 | 113.20 | 116.00 | 113.20 | 114.00 | 107.54 | 2,877 |
| 2025-02-10 | 114.80 | 114.80 | 113.60 | 114.80 | 108.29 | 1,380 |
| 2025-02-07 | 116.80 | 116.80 | 113.20 | 115.00 | 108.48 | 3,731 |
| 2025-02-06 | 113.40 | 116.80 | 113.40 | 114.80 | 108.29 | 1,120 |
| 2025-02-05 | 111.20 | 117.80 | 111.20 | 113.40 | 106.97 | 1,512 |
| 2025-02-04 | 113.00 | 113.00 | 111.20 | 112.80 | 106.40 | 329 |
| 2025-02-03 | 113.00 | 113.80 | 110.00 | 113.00 | 106.59 | 3,686 |
| 2025-01-31 | 113.80 | 114.80 | 113.60 | 114.00 | 107.54 | 2,369 |
| 2025-01-30 | 113.60 | 118.00 | 113.20 | 116.60 | 109.99 | 749 |
| 2025-01-29 | 118.60 | 118.60 | 113.20 | 116.00 | 109.42 | 612 |
| 2025-01-28 | 113.20 | 117.80 | 111.60 | 116.00 | 109.42 | 1,044 |
| 2025-01-27 | 116.00 | 116.00 | 112.20 | 113.60 | 107.16 | 758 |
| 2025-01-24 | 118.00 | 118.60 | 115.00 | 115.60 | 109.04 | 829 |
| 2025-01-23 | 115.20 | 117.20 | 115.00 | 117.20 | 110.55 | 855 |
| 2025-01-22 | 115.80 | 116.80 | 113.20 | 116.80 | 110.18 | 5,138 |
| 2025-01-21 | 112.40 | 114.80 | 111.20 | 113.60 | 107.16 | 2,543 |
| 2025-01-20 | 111.00 | 113.20 | 111.00 | 113.00 | 106.59 | 2,716 |
| 2025-01-17 | 114.20 | 114.20 | 112.20 | 113.20 | 106.78 | 2,125 |
| 2025-01-16 | 113.00 | 113.60 | 112.80 | 113.60 | 107.16 | 6,438 |
| 2025-01-15 | 110.80 | 113.20 | 110.80 | 113.20 | 106.78 | 1,754 |
| 2025-01-14 | 111.00 | 113.20 | 110.80 | 113.20 | 106.78 | 2,541 |
| 2025-01-13 | 110.60 | 112.00 | 110.60 | 111.80 | 105.46 | 15,315 |
| 2025-01-10 | 111.00 | 113.40 | 111.00 | 112.20 | 105.84 | 3,960 |
| 2025-01-09 | 112.00 | 112.80 | 110.80 | 111.20 | 104.89 | 2,724 |
| 2025-01-08 | 110.60 | 112.00 | 110.20 | 111.20 | 104.89 | 3,513 |
| 2025-01-07 | 109.60 | 111.80 | 109.60 | 111.40 | 105.08 | 2,741 |
| 2025-01-03 | 110.00 | 111.00 | 108.60 | 109.60 | 103.38 | 3,594 |
| 2025-01-02 | 108.60 | 112.40 | 108.00 | 110.00 | 103.76 | 442,914 |
| 2024-12-30 | 107.00 | 109.40 | 107.00 | 109.20 | 103.01 | 4,790 |
| 2024-12-27 | 108.60 | 110.80 | 106.00 | 107.80 | 101.69 | 204,480 |
| 2024-12-23 | 107.00 | 108.60 | 107.00 | 107.60 | 101.50 | 4,357 |
| 2024-12-20 | 107.80 | 108.60 | 106.20 | 106.80 | 100.74 | 4,764 |
| 2024-12-19 | 109.00 | 109.00 | 106.40 | 107.80 | 101.69 | 2,218 |
| 2024-12-18 | 110.00 | 111.80 | 109.00 | 109.20 | 103.01 | 3,335 |
| 2024-12-17 | 110.00 | 112.80 | 107.80 | 110.00 | 103.76 | 2,810 |
| 2024-12-16 | 109.20 | 109.20 | 107.60 | 109.00 | 102.82 | 3,639 |
| 2024-12-13 | 108.20 | 109.00 | 106.80 | 108.80 | 102.63 | 3,461 |
| 2024-12-12 | 108.80 | 109.80 | 106.60 | 108.20 | 102.06 | 201,052 |
| 2024-12-11 | 108.00 | 109.60 | 106.00 | 108.00 | 101.88 | 2,359 |
| 2024-12-10 | 106.40 | 108.00 | 106.00 | 108.00 | 101.88 | 3,419 |
| 2024-12-09 | 107.40 | 109.20 | 105.80 | 108.00 | 101.88 | 10,213 |
| 2024-12-06 | 105.80 | 107.40 | 105.00 | 107.40 | 101.31 | 5,594 |
| 2024-12-05 | 105.00 | 105.80 | 105.00 | 105.80 | 99.800 | 3,701 |
| 2024-12-04 | 106.20 | 107.40 | 104.40 | 105.60 | 99.612 | 8,647 |
| 2024-12-03 | 105.60 | 108.00 | 105.60 | 106.20 | 100.18 | 209,926 |
| 2024-12-02 | 106.60 | 106.80 | 105.00 | 105.80 | 99.800 | 12,408 |
| 2024-11-29 | 107.00 | 107.40 | 105.60 | 107.00 | 100.93 | 1,185 |
| 2024-11-28 | 106.20 | 107.60 | 105.80 | 106.80 | 100.74 | 7,149 |
| 2024-11-27 | 107.60 | 108.80 | 106.00 | 106.60 | 100.56 | 1,937 |
| 2024-11-26 | 108.80 | 109.80 | 107.20 | 107.60 | 101.50 | 104,798 |
| 2024-11-25 | 108.80 | 111.20 | 108.40 | 109.40 | 103.20 | 41,537 |
| 2024-11-22 | 108.20 | 110.00 | 108.20 | 108.80 | 102.63 | 9,466 |
| 2024-11-21 | 109.80 | 110.20 | 109.00 | 109.40 | 103.20 | 3,547 |
| 2024-11-20 | 110.20 | 110.40 | 109.80 | 109.80 | 103.57 | 3,173 |
| 2024-11-19 | 110.00 | 111.00 | 108.40 | 110.40 | 104.14 | 10,237 |
| 2024-11-18 | 110.00 | 110.80 | 107.80 | 110.80 | 104.52 | 17,848 |
| 2024-11-15 | 110.40 | 113.00 | 110.40 | 112.20 | 105.84 | 3,681 |
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.