Nordnet AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 187.30 | 188.70 | 186.00 | 186.60 | 169.14 | 284,772 |
| 2024-02-26 | 186.00 | 187.70 | 185.10 | 187.30 | 169.77 | 128,233 |
| 2024-02-23 | 184.70 | 186.60 | 184.20 | 186.30 | 168.87 | 442,836 |
| 2024-02-22 | 181.40 | 186.00 | 181.40 | 184.70 | 167.41 | 156,334 |
| 2024-02-21 | 183.70 | 184.70 | 180.20 | 181.20 | 164.24 | 1,055,485 |
| 2024-02-20 | 185.10 | 185.90 | 183.50 | 184.30 | 167.05 | 426,345 |
| 2024-02-19 | 184.20 | 187.00 | 183.90 | 185.10 | 167.78 | 237,877 |
| 2024-02-16 | 184.90 | 186.60 | 184.00 | 186.10 | 168.68 | 360,082 |
| 2024-02-15 | 181.00 | 184.80 | 181.00 | 184.50 | 167.23 | 351,245 |
| 2024-02-14 | 180.90 | 182.50 | 178.80 | 181.00 | 164.06 | 485,679 |
| 2024-02-13 | 179.30 | 184.90 | 179.00 | 181.50 | 164.51 | 308,912 |
| 2024-02-12 | 174.80 | 179.60 | 174.80 | 179.30 | 162.52 | 1,298,066 |
| 2024-02-09 | 171.60 | 173.90 | 171.50 | 173.90 | 157.63 | 324,805 |
| 2024-02-08 | 171.70 | 175.90 | 171.70 | 172.40 | 156.27 | 369,460 |
| 2024-02-07 | 174.00 | 174.80 | 170.90 | 171.10 | 155.09 | 574,812 |
| 2024-02-06 | 172.50 | 174.00 | 170.90 | 174.00 | 157.72 | 316,627 |
| 2024-02-05 | 169.00 | 174.00 | 168.50 | 172.00 | 155.90 | 675,373 |
| 2024-02-02 | 165.70 | 168.30 | 163.80 | 167.40 | 151.73 | 390,124 |
| 2024-02-01 | 162.50 | 167.30 | 160.50 | 165.00 | 149.56 | 500,513 |
| 2024-01-31 | 161.70 | 166.70 | 159.90 | 164.30 | 148.92 | 520,370 |
| 2024-01-30 | 158.60 | 163.20 | 156.80 | 162.80 | 147.56 | 924,354 |
| 2024-01-29 | 158.50 | 158.50 | 154.80 | 157.90 | 143.12 | 260,540 |
| 2024-01-26 | 157.50 | 159.40 | 156.10 | 158.80 | 143.94 | 150,677 |
| 2024-01-25 | 155.60 | 158.80 | 153.20 | 158.00 | 143.21 | 467,261 |
| 2024-01-24 | 156.50 | 156.50 | 153.60 | 155.60 | 141.04 | 430,280 |
| 2024-01-23 | 150.70 | 153.30 | 148.50 | 152.50 | 138.23 | 268,609 |
| 2024-01-22 | 153.10 | 154.60 | 148.50 | 150.40 | 136.32 | 409,919 |
| 2024-01-19 | 162.30 | 164.90 | 150.00 | 151.80 | 137.59 | 532,477 |
| 2024-01-18 | 161.20 | 162.20 | 159.60 | 160.10 | 145.12 | 138,229 |
| 2024-01-17 | 161.50 | 162.40 | 157.80 | 161.20 | 146.11 | 270,373 |
| 2024-01-16 | 160.60 | 164.20 | 160.60 | 164.10 | 148.74 | 245,414 |
| 2024-01-15 | 162.50 | 162.90 | 160.90 | 162.30 | 147.11 | 126,041 |
| 2024-01-12 | 162.00 | 165.00 | 161.60 | 164.00 | 148.65 | 514,665 |
| 2024-01-11 | 164.30 | 166.40 | 160.90 | 160.90 | 145.84 | 255,517 |
| 2024-01-10 | 168.40 | 168.40 | 163.50 | 163.80 | 148.47 | 193,222 |
| 2024-01-09 | 167.50 | 167.50 | 163.30 | 165.30 | 149.83 | 157,469 |
| 2024-01-08 | 164.20 | 166.60 | 164.20 | 166.40 | 150.83 | 160,413 |
| 2024-01-05 | 164.50 | 165.40 | 163.40 | 164.10 | 148.74 | 81,294 |
| 2024-01-04 | 163.80 | 166.80 | 163.80 | 166.00 | 150.46 | 137,552 |
| 2024-01-03 | 167.90 | 167.90 | 162.50 | 163.80 | 148.47 | 248,491 |
| 2024-01-02 | 171.00 | 171.50 | 167.60 | 167.90 | 152.19 | 167,996 |
| 2023-12-29 | 172.00 | 173.20 | 170.60 | 171.00 | 155.00 | 105,858 |
| 2023-12-28 | 171.10 | 172.10 | 170.60 | 171.30 | 155.27 | 203,902 |
| 2023-12-27 | 169.10 | 172.10 | 169.10 | 171.10 | 155.09 | 195,654 |
| 2023-12-22 | 167.30 | 169.70 | 166.50 | 169.10 | 153.27 | 290,634 |
| 2023-12-21 | 169.00 | 170.30 | 167.80 | 168.20 | 152.46 | 338,716 |
| 2023-12-20 | 173.40 | 173.60 | 169.60 | 170.60 | 154.63 | 974,075 |
| 2023-12-19 | 174.80 | 176.70 | 168.90 | 172.70 | 156.54 | 925,056 |
| 2023-12-18 | 180.90 | 180.90 | 173.50 | 174.90 | 158.53 | 767,673 |
| 2023-12-15 | 187.60 | 188.60 | 182.90 | 184.40 | 167.14 | 770,026 |
| 2023-12-14 | 181.00 | 190.60 | 180.80 | 187.60 | 170.04 | 978,407 |
| 2023-12-13 | 178.90 | 180.25 | 177.60 | 177.70 | 161.07 | 342,980 |
| 2023-12-12 | 180.00 | 181.20 | 178.20 | 178.80 | 162.07 | 203,258 |
| 2023-12-11 | 180.00 | 183.00 | 180.00 | 181.60 | 164.61 | 244,467 |
| 2023-12-08 | 180.50 | 182.20 | 179.90 | 180.60 | 163.70 | 147,421 |
| 2023-12-07 | 177.50 | 181.00 | 176.50 | 180.50 | 163.61 | 309,382 |
| 2023-12-06 | 173.60 | 179.30 | 173.60 | 178.80 | 162.07 | 310,257 |
| 2023-12-05 | 170.70 | 173.60 | 169.50 | 173.20 | 156.99 | 408,912 |
| 2023-12-04 | 172.00 | 175.00 | 170.60 | 171.50 | 155.45 | 121,705 |
| 2023-12-01 | 171.40 | 173.10 | 170.40 | 172.90 | 156.72 | 141,038 |
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.