Nordnet AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	170.90	173.20	170.20	171.40	155.36	302,338
2023-11-29	169.20	173.70	169.20	172.60	156.45	189,459
2023-11-28	168.50	172.30	168.50	169.60	153.73	374,215
2023-11-27	175.00	177.60	174.80	174.90	158.53	144,642
2023-11-24	175.00	176.00	174.20	175.10	158.71	227,318
2023-11-23	176.40	178.00	174.70	175.10	158.71	213,461
2023-11-22	177.30	178.80	176.10	176.40	159.89	150,933
2023-11-21	178.30	180.10	177.10	177.10	160.53	342,626
2023-11-20	181.00	181.00	177.50	178.30	161.61	371,765
2023-11-17	178.00	182.20	178.00	181.30	164.33	559,974
2023-11-16	177.50	178.70	175.60	178.00	161.34	284,964
2023-11-15	177.90	181.20	174.80	177.50	160.89	306,198
2023-11-14	167.60	178.20	167.20	177.90	161.25	384,010
2023-11-13	167.80	169.70	166.50	167.60	151.92	166,651
2023-11-10	169.70	169.90	167.20	167.80	152.10	724,750
2023-11-09	169.40	172.10	169.40	172.00	155.90	217,845
2023-11-08	170.00	171.20	167.80	169.40	153.55	418,656
2023-11-07	171.80	172.40	169.00	170.00	154.09	281,620
2023-11-06	170.40	172.00	168.80	171.80	155.72	331,089
2023-11-03	168.60	171.40	167.80	170.40	154.45	302,110
2023-11-02	158.00	168.50	158.00	167.60	151.92	360,103
2023-11-01	157.40	158.90	156.00	157.50	142.76	190,589
2023-10-31	154.70	157.50	154.30	157.50	142.76	202,304
2023-10-30	155.50	156.50	152.70	154.70	140.22	95,914
2023-10-27	155.10	156.20	152.90	154.50	140.04	130,479
2023-10-26	150.50	154.80	149.00	153.60	139.23	208,155
2023-10-25	154.00	154.40	150.50	153.50	139.13	354,541
2023-10-24	152.00	159.90	151.70	154.00	139.59	378,984
2023-10-23	146.10	148.00	142.10	145.40	131.79	357,882
2023-10-20	149.50	150.20	146.90	147.80	133.97	228,383
2023-10-19	153.10	155.20	149.80	150.50	136.42	262,355
2023-10-18	156.30	158.60	152.80	153.10	138.77	788,311
2023-10-17	158.70	159.40	154.30	156.30	141.67	346,050
2023-10-16	154.80	156.00	151.40	154.40	139.95	499,967
2023-10-13	160.70	160.70	154.60	156.90	142.22	363,499
2023-10-12	159.00	162.90	158.50	161.60	146.48	858,723
2023-10-11	156.90	158.20	155.50	157.70	142.94	213,445
2023-10-10	150.30	157.30	150.30	156.90	142.22	248,423
2023-10-09	152.60	153.50	149.60	150.40	136.32	368,011
2023-10-06	145.20	152.60	145.20	152.60	138.32	794,780
2023-10-05	142.30	144.30	141.10	144.10	130.61	228,189
2023-10-04	141.00	143.20	139.80	142.30	128.98	411,160
2023-10-03	145.00	146.40	139.50	142.00	128.71	429,143
2023-10-02	144.40	147.20	144.30	145.50	131.88	593,030
2023-09-29	143.80	145.40	143.80	144.40	130.89	371,025
2023-09-28	143.50	143.70	141.90	143.30	129.89	238,049
2023-09-27	142.90	145.10	142.30	143.50	130.07	226,471
2023-09-26	147.00	148.50	143.10	144.20	130.71	270,293
2023-09-25	151.40	152.50	149.20	150.40	136.32	556,671
2023-09-22	151.70	152.90	150.10	151.40	137.23	135,351
2023-09-21	152.90	154.20	150.90	151.80	137.59	137,120
2023-09-20	149.70	153.60	149.70	153.20	138.86	196,519
2023-09-19	148.30	151.30	147.20	150.10	136.05	133,765
2023-09-18	150.00	150.00	147.60	148.30	134.42	103,381
2023-09-15	150.80	151.60	147.70	149.30	135.33	205,667
2023-09-14	146.80	149.40	146.80	149.40	135.42	123,081
2023-09-13	148.60	148.60	146.60	148.30	134.42	169,482
2023-09-12	149.50	150.00	147.20	148.60	134.69	97,035
2023-09-11	146.80	149.90	145.60	149.50	135.51	127,456
2023-09-08	147.40	147.70	144.60	146.80	133.06	100,036

← NewerPage 13 of 21 · 1,260 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.