Nordnet AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	163.50	163.50	154.50	157.55	138.94	530,653
2023-03-14	159.00	165.50	154.25	163.15	143.88	459,050
2023-03-13	169.75	170.75	154.35	160.85	141.85	741,768
2023-03-10	175.00	175.00	168.05	169.75	149.70	292,063
2023-03-09	180.55	181.15	177.35	180.15	158.87	135,280
2023-03-08	181.90	181.90	178.65	180.55	159.22	177,956
2023-03-07	184.00	186.00	181.55	181.95	160.45	341,359
2023-03-06	185.80	187.45	184.05	184.55	162.75	344,501
2023-03-03	183.10	186.20	182.40	185.80	163.85	393,730
2023-03-02	181.60	185.55	181.00	183.10	161.47	164,371
2023-03-01	185.10	186.80	183.90	184.80	162.97	184,930
2023-02-28	182.15	185.30	180.75	185.10	163.23	263,159
2023-02-27	179.50	184.35	178.50	183.60	161.91	156,408
2023-02-24	182.30	185.00	179.00	179.90	158.65	104,560
2023-02-23	187.05	188.40	182.30	182.30	160.76	251,228
2023-02-22	186.40	189.10	184.10	185.90	163.94	416,495
2023-02-21	188.50	188.80	183.45	186.00	164.03	282,924
2023-02-20	188.00	189.30	187.00	188.50	166.23	542,349
2023-02-17	184.85	189.00	184.60	188.00	165.79	223,985
2023-02-16	185.95	189.15	184.90	187.30	165.17	367,193
2023-02-15	180.40	184.95	179.35	184.60	162.79	466,320
2023-02-14	182.10	183.70	180.45	182.00	160.50	317,117
2023-02-13	177.40	181.25	176.50	180.75	159.40	243,196
2023-02-10	176.80	178.50	174.80	177.40	156.44	128,553
2023-02-09	181.00	183.50	177.80	177.95	156.93	173,104
2023-02-08	181.25	184.75	179.80	180.90	159.53	172,837
2023-02-07	180.95	181.35	177.30	180.70	159.35	272,751
2023-02-06	184.00	184.45	172.00	180.80	159.44	550,750
2023-02-03	182.95	184.65	179.75	184.05	162.31	379,142
2023-02-02	179.00	184.15	176.55	183.20	161.56	559,940
2023-02-01	171.50	178.20	171.05	177.80	156.79	928,711
2023-01-31	171.40	173.90	166.30	169.35	149.34	772,674
2023-01-30	177.15	177.15	172.15	173.30	152.83	271,394
2023-01-27	173.60	177.65	172.95	177.15	156.22	295,538
2023-01-26	171.35	174.90	171.10	173.15	152.69	184,024
2023-01-25	170.95	172.40	170.00	171.30	151.06	455,290
2023-01-24	166.85	171.05	166.00	170.95	150.75	208,422
2023-01-23	167.00	168.00	164.90	166.85	147.14	96,929
2023-01-20	160.05	166.50	160.05	164.70	145.24	537,531
2023-01-19	161.00	162.35	157.65	158.45	139.73	676,766
2023-01-18	163.40	165.70	161.55	162.90	143.65	606,889
2023-01-17	162.20	164.40	160.95	163.40	144.10	180,135
2023-01-16	162.50	164.80	159.55	162.55	143.35	1,215,924
2023-01-13	159.00	164.30	157.65	162.50	143.30	405,749
2023-01-12	154.75	159.15	153.70	158.85	140.08	1,046,071
2023-01-11	151.80	154.90	149.70	153.50	135.37	375,244
2023-01-10	150.00	153.00	148.50	151.80	133.87	194,732
2023-01-09	149.50	154.35	149.50	150.70	132.90	194,759
2023-01-05	144.40	147.80	142.65	146.20	128.93	141,654
2023-01-04	153.15	153.15	141.20	144.40	127.34	539,684
2023-01-03	153.00	155.30	149.80	150.50	132.72	190,336
2023-01-02	152.00	152.55	150.95	152.40	134.40	72,659
2022-12-30	153.85	153.85	150.95	150.95	133.12	120,343
2022-12-29	146.95	153.30	146.95	153.25	135.15	61,366
2022-12-28	151.15	151.35	149.10	150.60	132.81	89,331
2022-12-27	152.00	153.65	150.80	151.15	133.29	47,169
2022-12-23	149.15	152.40	148.95	151.45	133.56	69,659
2022-12-22	151.85	153.35	148.45	149.15	131.53	390,539
2022-12-21	148.80	152.30	148.80	151.85	133.91	195,452
2022-12-20	149.00	149.50	147.45	148.30	130.78	441,693

← NewerPage 16 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.