Nordnet AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 215.40 | 216.00 | 210.60 | 212.00 | 199.59 | 56,837 |
| 2024-05-24 | 212.60 | 215.60 | 211.20 | 215.40 | 202.79 | 120,321 |
| 2024-05-23 | 210.60 | 217.00 | 210.60 | 215.00 | 202.41 | 214,320 |
| 2024-05-22 | 208.40 | 213.20 | 208.20 | 210.60 | 198.27 | 173,306 |
| 2024-05-21 | 206.20 | 209.20 | 205.40 | 207.60 | 195.45 | 149,206 |
| 2024-05-20 | 206.00 | 208.60 | 205.00 | 206.00 | 193.94 | 130,306 |
| 2024-05-17 | 209.80 | 210.80 | 204.60 | 205.80 | 193.75 | 206,716 |
| 2024-05-16 | 212.00 | 213.00 | 208.00 | 211.40 | 199.03 | 272,101 |
| 2024-05-15 | 209.40 | 214.40 | 207.60 | 212.00 | 199.59 | 161,539 |
| 2024-05-14 | 203.00 | 208.20 | 202.20 | 208.00 | 195.82 | 149,849 |
| 2024-05-13 | 205.80 | 205.80 | 201.20 | 203.00 | 191.12 | 191,782 |
| 2024-05-10 | 200.60 | 205.80 | 200.00 | 205.80 | 193.75 | 228,282 |
| 2024-05-08 | 202.00 | 203.20 | 198.50 | 198.80 | 187.16 | 159,825 |
| 2024-05-07 | 202.20 | 204.00 | 200.00 | 204.00 | 192.06 | 154,071 |
| 2024-05-06 | 200.00 | 203.00 | 197.30 | 201.00 | 189.23 | 361,869 |
| 2024-05-03 | 197.00 | 200.00 | 195.80 | 199.30 | 187.63 | 165,205 |
| 2024-05-02 | 199.30 | 202.00 | 193.60 | 196.10 | 184.62 | 444,009 |
| 2024-04-30 | 192.40 | 199.20 | 191.00 | 199.20 | 187.54 | 340,204 |
| 2024-04-29 | 193.40 | 198.70 | 191.80 | 198.70 | 187.07 | 238,923 |
| 2024-04-26 | 186.00 | 195.20 | 185.70 | 193.40 | 175.30 | 320,012 |
| 2024-04-25 | 189.60 | 190.50 | 184.20 | 184.20 | 166.96 | 217,335 |
| 2024-04-24 | 196.90 | 196.90 | 188.90 | 189.60 | 171.86 | 255,674 |
| 2024-04-23 | 188.00 | 199.20 | 188.00 | 194.80 | 176.57 | 1,130,514 |
| 2024-04-22 | 177.60 | 181.20 | 176.80 | 178.70 | 161.98 | 413,795 |
| 2024-04-19 | 172.70 | 177.60 | 171.50 | 177.40 | 160.80 | 240,615 |
| 2024-04-18 | 175.20 | 176.30 | 173.50 | 175.00 | 158.62 | 343,593 |
| 2024-04-17 | 175.70 | 179.60 | 174.50 | 174.50 | 158.17 | 448,925 |
| 2024-04-16 | 181.00 | 181.00 | 175.70 | 175.70 | 159.26 | 380,480 |
| 2024-04-15 | 182.00 | 186.50 | 181.10 | 183.30 | 166.15 | 584,178 |
| 2024-04-12 | 189.10 | 190.30 | 184.90 | 185.20 | 167.87 | 242,808 |
| 2024-04-11 | 187.20 | 188.80 | 185.20 | 186.90 | 169.41 | 247,718 |
| 2024-04-10 | 189.40 | 190.70 | 185.50 | 187.20 | 169.68 | 265,365 |
| 2024-04-09 | 187.10 | 190.80 | 185.60 | 187.40 | 169.86 | 303,149 |
| 2024-04-08 | 190.40 | 195.00 | 190.40 | 193.00 | 174.94 | 183,499 |
| 2024-04-05 | 193.80 | 198.80 | 190.70 | 190.70 | 172.85 | 269,300 |
| 2024-04-04 | 201.00 | 204.60 | 196.80 | 201.00 | 182.19 | 152,070 |
| 2024-04-03 | 197.70 | 201.80 | 194.80 | 201.00 | 182.19 | 256,877 |
| 2024-04-02 | 196.40 | 199.60 | 195.70 | 197.70 | 179.20 | 180,321 |
| 2024-03-28 | 195.60 | 198.50 | 194.60 | 196.40 | 178.02 | 140,886 |
| 2024-03-27 | 198.30 | 200.00 | 193.40 | 195.60 | 177.29 | 241,683 |
| 2024-03-26 | 195.70 | 198.60 | 195.20 | 198.30 | 179.74 | 121,520 |
| 2024-03-25 | 194.00 | 196.00 | 191.90 | 195.60 | 177.29 | 182,431 |
| 2024-03-22 | 198.00 | 198.00 | 193.50 | 193.50 | 175.39 | 501,593 |
| 2024-03-21 | 202.00 | 204.60 | 198.50 | 198.90 | 180.29 | 247,067 |
| 2024-03-20 | 199.00 | 200.40 | 192.80 | 198.10 | 179.56 | 822,700 |
| 2024-03-19 | 195.30 | 199.00 | 195.30 | 199.00 | 180.38 | 274,077 |
| 2024-03-18 | 198.70 | 199.10 | 193.70 | 196.00 | 177.66 | 205,559 |
| 2024-03-15 | 199.10 | 200.80 | 197.00 | 198.70 | 180.10 | 342,267 |
| 2024-03-14 | 199.30 | 202.40 | 198.70 | 200.40 | 181.65 | 185,766 |
| 2024-03-13 | 195.40 | 199.30 | 194.70 | 199.30 | 180.65 | 397,475 |
| 2024-03-12 | 192.90 | 195.50 | 192.40 | 194.90 | 176.66 | 344,420 |
| 2024-03-11 | 192.60 | 193.80 | 190.70 | 192.20 | 174.21 | 397,071 |
| 2024-03-08 | 192.00 | 195.00 | 191.70 | 193.00 | 174.94 | 168,715 |
| 2024-03-07 | 190.00 | 192.50 | 186.40 | 192.30 | 174.30 | 341,277 |
| 2024-03-06 | 192.50 | 199.50 | 191.40 | 197.80 | 179.29 | 328,634 |
| 2024-03-05 | 196.70 | 197.10 | 192.10 | 192.10 | 174.12 | 303,273 |
| 2024-03-04 | 194.40 | 197.80 | 193.20 | 197.80 | 179.29 | 330,146 |
| 2024-03-01 | 188.90 | 194.40 | 188.80 | 194.30 | 176.12 | 299,401 |
| 2024-02-29 | 187.20 | 189.90 | 187.00 | 189.00 | 171.31 | 161,242 |
| 2024-02-28 | 186.60 | 187.30 | 185.40 | 187.20 | 169.68 | 151,571 |
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.