Nordrest Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 109.60 | 112.20 | 108.40 | 111.80 | 105.46 | 6,457 |
| 2024-11-13 | 109.00 | 110.40 | 107.60 | 109.60 | 103.38 | 273,952 |
| 2024-11-12 | 113.60 | 113.60 | 105.40 | 107.80 | 101.69 | 123,949 |
| 2024-11-11 | 119.00 | 127.80 | 119.00 | 123.00 | 116.03 | 3,044 |
| 2024-11-08 | 120.80 | 124.00 | 119.00 | 119.00 | 112.25 | 2,149 |
| 2024-11-07 | 117.80 | 121.60 | 117.00 | 120.80 | 113.95 | 4,953 |
| 2024-11-06 | 124.60 | 124.60 | 117.60 | 118.60 | 111.87 | 17,103 |
| 2024-11-05 | 126.80 | 128.00 | 123.80 | 125.00 | 117.91 | 4,048 |
| 2024-11-04 | 128.20 | 128.20 | 127.00 | 127.80 | 120.55 | 10,487 |
| 2024-11-01 | 128.40 | 128.40 | 127.00 | 128.20 | 120.93 | 1,214 |
| 2024-10-31 | 128.60 | 129.80 | 127.80 | 128.40 | 121.12 | 2,632 |
| 2024-10-30 | 127.60 | 128.60 | 126.00 | 128.40 | 121.12 | 5,821 |
| 2024-10-29 | 127.80 | 130.00 | 126.80 | 127.60 | 120.36 | 5,952 |
| 2024-10-28 | 127.80 | 130.00 | 127.00 | 127.60 | 120.36 | 4,551 |
| 2024-10-25 | 128.00 | 129.00 | 125.80 | 127.60 | 120.36 | 6,142 |
| 2024-10-24 | 128.00 | 129.00 | 126.80 | 126.80 | 119.61 | 2,137 |
| 2024-10-23 | 128.40 | 128.60 | 127.20 | 128.00 | 120.74 | 1,207 |
| 2024-10-22 | 128.00 | 128.00 | 127.00 | 128.00 | 120.74 | 3,325 |
| 2024-10-21 | 128.00 | 128.20 | 126.40 | 128.00 | 120.74 | 2,670 |
| 2024-10-18 | 127.60 | 128.00 | 126.20 | 128.00 | 120.74 | 6,793 |
| 2024-10-17 | 129.00 | 129.00 | 126.20 | 127.60 | 120.36 | 8,620 |
| 2024-10-16 | 131.20 | 131.40 | 128.20 | 129.00 | 121.68 | 12,330 |
| 2024-10-15 | 130.00 | 131.40 | 130.00 | 131.40 | 123.95 | 15,277 |
| 2024-10-14 | 131.20 | 131.40 | 129.60 | 130.00 | 122.63 | 2,316 |
| 2024-10-11 | 131.20 | 131.20 | 130.60 | 131.00 | 123.57 | 7,494 |
| 2024-10-10 | 131.40 | 131.40 | 129.60 | 129.60 | 122.25 | 7,868 |
| 2024-10-09 | 131.20 | 131.40 | 129.40 | 130.40 | 123.01 | 14,687 |
| 2024-10-08 | 131.40 | 131.40 | 130.00 | 130.60 | 123.19 | 8,697 |
| 2024-10-07 | 129.00 | 132.80 | 129.00 | 131.20 | 123.76 | 25,016 |
| 2024-10-04 | 124.80 | 125.40 | 124.20 | 125.40 | 118.29 | 1,203 |
| 2024-10-03 | 125.40 | 125.40 | 124.20 | 124.80 | 117.72 | 5,634 |
| 2024-10-02 | 126.00 | 126.40 | 125.00 | 125.40 | 118.29 | 2,804 |
| 2024-10-01 | 126.80 | 127.00 | 125.60 | 126.00 | 118.85 | 6,673 |
| 2024-09-30 | 126.40 | 126.60 | 125.20 | 126.20 | 119.04 | 3,364 |
| 2024-09-27 | 125.00 | 127.20 | 124.00 | 126.40 | 119.23 | 5,433 |
| 2024-09-26 | 125.60 | 127.40 | 125.60 | 126.20 | 119.04 | 2,372 |
| 2024-09-25 | 128.00 | 128.00 | 125.40 | 126.60 | 119.42 | 1,397 |
| 2024-09-24 | 127.80 | 128.00 | 125.00 | 125.40 | 118.29 | 2,749 |
| 2024-09-23 | 129.80 | 129.80 | 128.60 | 129.00 | 121.68 | 1,421 |
| 2024-09-20 | 128.00 | 129.00 | 128.00 | 129.00 | 121.68 | 962 |
| 2024-09-19 | 128.20 | 129.80 | 127.20 | 128.60 | 121.31 | 7,333 |
| 2024-09-18 | 129.80 | 130.20 | 128.20 | 128.20 | 120.93 | 45,613 |
| 2024-09-17 | 131.40 | 131.40 | 129.40 | 129.80 | 122.44 | 10,872 |
| 2024-09-16 | 131.40 | 131.80 | 129.80 | 129.80 | 122.44 | 26,241 |
| 2024-09-13 | 129.80 | 131.80 | 129.20 | 131.40 | 123.95 | 15,457 |
| 2024-09-12 | 128.40 | 129.20 | 127.00 | 128.80 | 121.50 | 688 |
| 2024-09-11 | 129.20 | 129.20 | 126.60 | 127.80 | 120.55 | 7,050 |
| 2024-09-10 | 129.60 | 130.60 | 128.60 | 129.20 | 121.87 | 2,178 |
| 2024-09-09 | 128.40 | 131.20 | 128.00 | 131.20 | 123.76 | 9,281 |
| 2024-09-06 | 127.40 | 128.40 | 127.40 | 128.00 | 120.74 | 16,110 |
| 2024-09-05 | 126.40 | 127.80 | 126.20 | 127.40 | 120.18 | 5,873 |
| 2024-09-04 | 124.80 | 126.40 | 124.60 | 126.20 | 119.04 | 1,017 |
| 2024-09-03 | 124.00 | 127.00 | 124.00 | 124.80 | 117.72 | 4,862 |
| 2024-09-02 | 127.80 | 127.80 | 124.60 | 125.00 | 117.91 | 2,131 |
| 2024-08-30 | 125.20 | 127.80 | 119.20 | 127.80 | 120.55 | 42,548 |
| 2024-08-29 | 125.80 | 126.00 | 122.00 | 125.20 | 118.10 | 21,143 |
| 2024-08-28 | 128.00 | 128.00 | 123.00 | 125.60 | 118.48 | 36,716 |
| 2024-08-27 | 128.00 | 128.80 | 128.00 | 128.00 | 120.74 | 17,246 |
| 2024-08-26 | 128.40 | 128.40 | 127.00 | 128.00 | 120.74 | 4,639 |
| 2024-08-23 | 128.80 | 129.00 | 127.80 | 128.40 | 121.12 | 6,899 |
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.