Nordnet AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	158.70	158.70	155.00	157.00	142.31	245,657
2023-06-13	158.10	159.90	157.30	157.80	143.03	144,709
2023-06-12	159.40	159.90	156.70	158.10	143.30	131,516
2023-06-09	155.40	159.40	153.60	158.90	144.03	264,840
2023-06-08	158.00	158.00	155.20	155.40	140.86	169,506
2023-06-07	156.10	159.00	155.70	158.60	143.76	120,708
2023-06-05	159.00	159.00	155.70	155.80	141.22	161,808
2023-06-02	156.00	159.80	155.10	159.00	144.12	197,656
2023-06-01	153.10	155.40	153.00	154.60	140.13	174,090
2023-05-31	158.40	158.40	150.60	151.50	137.32	457,855
2023-05-30	161.20	161.80	159.20	159.90	144.94	122,893
2023-05-29	159.90	160.70	159.00	160.10	145.12	78,958
2023-05-26	156.10	159.90	154.40	159.80	144.85	136,295
2023-05-25	156.30	156.50	152.10	154.10	139.68	135,467
2023-05-24	156.80	156.80	153.20	153.80	139.41	162,306
2023-05-23	157.30	158.50	155.00	158.10	143.30	213,547
2023-05-22	158.00	158.40	155.80	158.20	143.39	118,856
2023-05-19	158.20	159.10	155.30	158.10	143.30	117,172
2023-05-17	152.20	155.10	152.20	154.20	139.77	140,085
2023-05-16	156.00	157.30	153.70	155.20	140.68	174,030
2023-05-15	156.80	156.90	151.60	156.50	141.85	204,538
2023-05-12	157.50	159.20	156.30	157.10	142.40	109,821
2023-05-11	154.00	157.00	154.00	156.70	142.04	93,808
2023-05-10	153.70	155.20	152.30	154.00	139.59	215,450
2023-05-09	155.90	156.40	152.00	153.60	139.23	185,339
2023-05-08	159.20	160.00	155.20	156.40	141.76	725,366
2023-05-05	150.50	155.10	149.80	154.30	139.86	187,834
2023-05-04	151.80	151.80	148.30	150.30	136.23	214,893
2023-05-03	154.00	154.50	151.30	151.80	137.59	262,753
2023-05-02	160.80	160.80	153.30	153.30	138.95	391,057
2023-04-28	161.60	162.60	160.40	160.80	145.75	467,698
2023-04-27	162.00	162.20	160.10	160.80	145.75	219,576
2023-04-26	163.70	163.70	156.40	162.00	146.84	797,987
2023-04-25	166.30	166.80	158.90	163.30	148.02	482,610
2023-04-24	161.20	162.60	156.70	158.70	143.85	515,657
2023-04-21	165.10	165.40	162.50	165.30	149.83	211,396
2023-04-20	168.50	168.50	164.30	164.60	149.20	124,093
2023-04-19	166.60	169.60	165.90	167.40	151.73	209,408
2023-04-18	169.80	171.70	169.10	169.80	149.74	125,573
2023-04-17	178.00	178.50	168.80	169.80	149.74	274,152
2023-04-14	175.60	177.80	174.50	175.20	154.50	198,226
2023-04-13	175.80	177.70	171.40	173.90	153.36	287,821
2023-04-12	173.80	177.60	172.50	175.20	154.50	220,467
2023-04-11	171.70	174.80	171.60	173.70	153.18	202,128
2023-04-06	163.60	170.90	163.60	169.60	149.56	131,857
2023-04-05	171.20	171.20	158.40	162.00	142.86	458,636
2023-04-04	170.90	176.00	170.90	172.60	152.21	195,892
2023-04-03	171.00	172.50	168.20	170.90	150.71	146,471
2023-03-31	171.05	171.10	168.70	170.75	150.58	158,227
2023-03-30	169.00	171.15	168.95	171.05	150.84	212,806
2023-03-29	163.00	168.00	162.05	168.00	148.15	402,498
2023-03-28	166.40	166.40	161.05	162.60	143.39	193,569
2023-03-27	166.20	167.65	164.00	164.40	144.98	178,525
2023-03-24	163.95	165.05	159.60	163.50	144.18	236,023
2023-03-23	165.45	166.20	162.90	165.20	145.68	185,041
2023-03-22	170.00	170.05	165.75	166.40	146.74	246,249
2023-03-21	164.90	169.45	164.90	169.45	149.43	307,803
2023-03-20	156.70	165.55	152.05	163.20	143.92	498,107
2023-03-17	165.55	168.30	156.00	159.00	140.22	591,102
2023-03-16	162.90	164.25	157.30	163.65	144.32	489,815

← NewerPage 15 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.