Nordnet AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	149.40	149.40	146.30	147.60	133.79	159,076
2023-09-06	151.50	152.10	148.00	149.50	135.51	269,447
2023-09-05	146.50	153.00	146.10	151.80	137.59	588,322
2023-09-04	146.80	149.00	146.40	147.20	133.42	241,389
2023-09-01	144.90	147.80	140.20	146.80	133.06	338,235
2023-08-31	142.60	143.20	141.10	142.10	128.80	546,362
2023-08-30	144.30	144.70	142.70	143.00	129.62	71,889
2023-08-29	143.80	145.40	143.20	144.30	130.80	194,789
2023-08-28	142.00	143.60	141.50	143.30	129.89	146,370
2023-08-25	143.40	144.60	141.70	142.00	128.71	148,957
2023-08-24	144.90	146.40	143.80	143.80	130.34	112,026
2023-08-23	145.00	146.20	144.70	144.70	131.16	93,338
2023-08-22	145.20	147.30	145.10	145.40	131.79	108,006
2023-08-21	147.60	147.60	145.00	145.20	131.61	76,119
2023-08-18	149.00	149.70	145.30	147.70	133.88	286,007
2023-08-17	153.80	153.90	149.70	150.70	136.60	141,268
2023-08-16	152.00	154.90	151.90	154.30	139.86	110,718
2023-08-15	155.00	155.00	150.70	153.20	138.86	113,140
2023-08-14	154.20	155.30	153.50	155.00	140.49	70,799
2023-08-11	158.90	158.90	154.50	154.70	140.22	63,201
2023-08-10	158.80	159.30	156.10	158.90	144.03	106,019
2023-08-09	156.00	158.60	156.00	156.70	142.04	104,568
2023-08-08	159.00	159.30	155.50	156.10	141.49	452,236
2023-08-07	158.40	160.30	157.40	159.00	144.12	218,724
2023-08-04	155.00	159.80	153.90	159.40	144.48	221,220
2023-08-03	150.60	154.90	150.60	154.10	139.68	168,703
2023-08-02	154.00	154.30	151.40	151.70	137.50	166,445
2023-08-01	156.20	156.20	154.40	154.70	140.22	106,149
2023-07-31	155.00	157.00	154.30	156.20	141.58	127,864
2023-07-28	156.90	158.30	156.10	157.00	142.31	85,632
2023-07-27	158.60	159.80	155.70	156.10	141.49	145,685
2023-07-26	159.10	159.20	156.10	158.60	143.76	215,823
2023-07-25	153.00	160.00	152.40	159.80	144.85	305,352
2023-07-24	154.50	156.00	154.00	154.20	139.77	213,352
2023-07-21	154.80	154.90	153.40	154.50	140.04	123,503
2023-07-20	153.00	155.00	151.60	154.80	140.31	181,060
2023-07-19	146.00	153.40	145.60	153.00	138.68	344,625
2023-07-18	143.80	144.50	142.90	144.50	130.98	330,856
2023-07-17	144.90	146.00	143.50	144.10	130.61	119,142
2023-07-14	144.60	145.60	142.30	144.90	131.34	265,010
2023-07-13	144.50	145.40	143.50	144.50	130.98	240,302
2023-07-12	142.50	143.90	140.50	143.70	130.25	241,217
2023-07-11	143.90	143.90	140.70	142.40	129.07	133,506
2023-07-10	141.30	142.00	140.40	141.10	127.90	193,447
2023-07-07	139.20	141.90	138.60	141.30	128.08	276,359
2023-07-06	139.10	140.80	137.40	137.40	124.54	209,295
2023-07-05	142.10	142.20	138.80	140.80	127.62	339,818
2023-07-04	143.60	145.90	143.00	143.90	130.43	121,120
2023-07-03	144.40	145.00	143.20	143.60	130.16	153,845
2023-06-30	144.50	145.40	142.50	144.30	130.80	427,476
2023-06-29	142.90	144.40	142.20	143.30	129.89	221,987
2023-06-28	142.10	142.50	139.90	142.50	129.16	350,635
2023-06-27	139.30	140.90	138.70	140.50	127.35	184,580
2023-06-26	138.30	140.00	137.30	139.40	126.35	312,337
2023-06-22	140.20	140.80	138.70	139.60	126.54	266,882
2023-06-21	144.00	144.00	141.40	142.00	128.71	352,705
2023-06-20	143.80	144.70	142.80	144.00	130.52	142,799
2023-06-19	141.20	148.10	136.70	143.80	130.34	760,167
2023-06-16	157.30	157.40	155.30	155.60	141.04	338,022
2023-06-15	156.00	157.60	155.00	156.30	141.67	92,351

← NewerPage 14 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.