Nordnet AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	150.65	152.45	149.25	150.75	132.94	146,319
2022-12-16	152.75	153.00	150.00	150.65	132.85	390,510
2022-12-15	155.00	156.95	152.40	153.00	134.92	746,898
2022-12-14	156.05	156.90	153.10	156.75	138.23	371,309
2022-12-13	153.50	162.20	153.50	156.05	137.61	534,384
2022-12-12	150.70	154.45	150.00	153.95	135.76	1,104,209
2022-12-09	150.05	153.45	148.55	151.90	133.95	236,806
2022-12-08	146.65	148.75	145.85	148.05	130.56	810,907
2022-12-07	146.80	149.35	145.40	146.00	128.75	1,029,139
2022-12-06	152.00	153.05	148.20	148.20	130.69	724,916
2022-12-05	152.20	155.25	146.25	153.05	134.97	227,584
2022-12-02	148.45	152.85	147.10	152.20	134.22	317,387
2022-12-01	146.00	151.30	145.40	149.35	131.71	521,768
2022-11-30	152.55	152.55	141.45	143.00	126.11	1,172,281
2022-11-29	151.85	153.90	150.55	151.85	133.91	204,612
2022-11-28	154.05	155.60	148.50	152.40	134.40	1,467,413
2022-11-25	155.65	156.20	153.70	154.05	135.85	92,233
2022-11-24	155.10	157.35	154.50	155.65	137.26	108,899
2022-11-23	150.20	155.50	149.55	154.80	136.51	281,620
2022-11-22	150.60	151.90	148.45	149.80	132.10	179,217
2022-11-21	152.55	152.85	149.90	151.05	133.20	181,350
2022-11-18	153.40	154.25	150.90	152.55	134.53	184,708
2022-11-17	151.40	154.10	150.00	151.90	133.95	201,834
2022-11-16	156.15	157.25	149.60	150.95	133.12	195,203
2022-11-15	157.95	160.00	155.45	156.15	137.70	376,218
2022-11-14	159.00	159.25	154.35	157.20	138.63	482,465
2022-11-11	150.70	159.45	150.20	159.00	140.22	579,996
2022-11-10	134.80	149.70	134.35	149.70	132.01	628,381
2022-11-09	139.05	139.25	135.60	136.90	120.73	277,914
2022-11-08	136.80	137.95	134.80	137.60	121.34	263,332
2022-11-07	131.15	135.80	129.90	135.75	119.71	247,230
2022-11-04	130.75	132.05	129.70	131.45	115.92	104,416
2022-11-03	134.05	134.60	130.70	130.75	115.30	341,248
2022-11-02	138.35	138.65	132.55	134.05	118.21	342,199
2022-11-01	137.00	141.65	137.00	138.85	122.45	339,959
2022-10-31	140.70	142.00	135.95	137.00	120.81	489,456
2022-10-28	132.95	139.35	132.30	138.85	122.45	690,776
2022-10-27	133.50	136.90	132.05	135.25	119.27	351,371
2022-10-26	135.35	135.75	132.20	133.90	118.08	448,555
2022-10-25	130.90	135.35	129.45	135.35	119.36	232,917
2022-10-24	129.05	132.45	127.50	130.65	115.21	354,617
2022-10-21	127.00	128.80	125.10	127.15	112.13	159,280
2022-10-20	124.45	130.10	123.85	128.45	113.27	261,935
2022-10-19	126.10	128.55	124.00	124.95	110.19	468,281
2022-10-18	121.55	127.55	121.35	125.35	110.54	477,057
2022-10-17	112.55	117.20	111.35	115.80	102.12	128,770
2022-10-14	114.50	115.00	112.15	112.55	99.253	291,597
2022-10-13	109.40	111.80	106.35	111.75	98.548	259,226
2022-10-12	115.00	115.30	108.20	108.55	95.726	977,451
2022-10-11	115.00	115.90	113.50	115.10	101.50	140,882
2022-10-10	112.40	117.55	111.45	115.40	101.77	260,796
2022-10-07	118.60	119.55	114.00	114.00	100.53	219,342
2022-10-06	119.40	121.20	116.65	119.00	104.94	373,173
2022-10-05	134.95	134.95	118.50	118.70	104.68	607,861
2022-10-04	130.20	135.75	129.90	135.70	119.67	189,283
2022-10-03	124.35	128.90	120.30	128.00	112.88	319,597
2022-09-30	121.00	126.80	120.05	126.60	111.64	259,595
2022-09-29	127.75	127.75	119.70	120.80	106.53	200,702
2022-09-28	125.90	129.25	123.50	127.75	112.66	360,820
2022-09-27	126.40	129.35	125.80	127.55	112.48	466,005

← NewerPage 17 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.