Nordnet AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	219.40	222.00	219.40	221.60	208.63	136,548
2024-08-20	225.60	226.20	218.00	219.20	206.37	161,107
2024-08-19	220.80	225.80	220.40	225.80	212.58	128,791
2024-08-16	222.20	223.40	219.00	220.80	207.88	131,299
2024-08-15	216.00	223.40	216.00	222.00	209.01	179,075
2024-08-14	214.80	216.80	214.00	216.00	203.36	107,985
2024-08-13	215.40	216.40	212.80	214.80	202.23	133,899
2024-08-12	212.20	214.80	211.60	214.60	202.04	105,040
2024-08-09	210.80	214.20	210.20	212.20	199.78	104,395
2024-08-08	207.40	211.20	206.00	210.60	198.27	208,592
2024-08-07	204.00	210.00	203.80	210.00	197.71	190,800
2024-08-06	202.00	204.60	197.80	202.80	190.93	329,667
2024-08-05	200.00	205.20	195.70	201.00	189.23	433,103
2024-08-02	212.00	213.40	207.20	209.00	196.77	317,388
2024-08-01	216.40	220.60	214.20	215.20	202.60	270,257
2024-07-31	221.60	222.40	218.60	218.60	205.80	217,736
2024-07-30	223.40	223.40	221.40	221.40	208.44	139,405
2024-07-29	226.40	230.80	223.40	223.40	210.32	179,056
2024-07-26	224.00	226.80	219.80	226.00	212.77	191,440
2024-07-25	221.60	224.20	218.40	224.20	211.08	168,226
2024-07-24	229.40	230.80	223.20	223.80	210.70	408,656
2024-07-23	237.60	239.00	229.40	230.00	216.54	641,671
2024-07-22	231.00	232.20	227.60	228.80	215.41	235,642
2024-07-19	233.00	233.00	228.80	230.40	216.91	248,690
2024-07-18	236.40	236.40	232.20	233.00	219.36	303,237
2024-07-17	240.80	240.80	236.40	237.80	223.88	219,507
2024-07-16	238.60	242.60	237.40	240.60	226.52	216,064
2024-07-15	239.00	241.00	237.40	238.80	224.82	124,998
2024-07-12	239.00	239.60	231.80	239.60	225.57	292,280
2024-07-11	237.00	239.60	233.20	239.60	225.57	112,322
2024-07-10	232.20	236.60	229.80	236.20	222.37	162,442
2024-07-09	231.20	234.80	231.20	232.20	218.61	377,234
2024-07-08	231.40	232.00	230.00	231.00	217.48	128,039
2024-07-05	231.60	233.20	230.00	231.40	217.85	93,875
2024-07-04	228.60	231.80	227.80	231.20	217.67	77,830
2024-07-03	227.00	228.60	224.60	227.80	214.47	143,469
2024-07-02	224.20	225.00	220.40	225.00	211.83	155,873
2024-07-01	223.80	224.60	221.00	224.00	210.89	104,232
2024-06-28	222.00	224.00	220.00	221.40	208.44	167,413
2024-06-27	220.00	221.20	218.40	219.20	206.37	90,041
2024-06-26	227.20	227.20	217.40	219.60	206.75	91,411
2024-06-25	221.40	222.00	218.60	220.00	207.12	183,311
2024-06-24	224.40	227.40	222.00	223.20	210.13	171,525
2024-06-20	222.80	224.60	220.00	224.40	211.26	448,216
2024-06-19	223.20	223.80	220.00	221.00	208.06	203,486
2024-06-18	230.00	232.60	220.20	223.00	209.95	278,993
2024-06-17	218.80	222.00	218.80	220.40	207.50	136,282
2024-06-14	222.60	223.40	216.20	218.80	205.99	322,280
2024-06-13	223.20	224.80	220.00	220.20	207.31	289,817
2024-06-12	213.40	224.40	213.40	223.00	209.95	608,834
2024-06-11	214.20	216.00	212.40	213.40	200.91	116,203
2024-06-10	212.80	214.20	210.60	214.00	201.47	196,775
2024-06-07	210.00	214.20	208.40	213.80	201.29	250,280
2024-06-05	207.00	209.80	206.60	208.00	195.82	149,149
2024-06-04	211.00	211.00	205.80	207.00	194.88	90,263
2024-06-03	211.60	211.60	206.80	210.60	198.27	150,555
2024-05-31	209.60	209.60	204.20	208.80	196.58	443,764
2024-05-30	203.40	209.00	202.00	205.40	193.38	200,493
2024-05-29	208.40	208.80	203.80	204.80	192.81	107,762
2024-05-28	212.00	213.60	207.60	208.60	196.39	182,036

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	8.6000 SEK
2025-04-29	8.1000 SEK
2024-04-29	7.2000 SEK
2023-04-19	4.6000 SEK
2022-04-29	5.5600 SEK
2021-12-15	1.7700 SEK
2021-04-30	1.5100 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.