Nordnet AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	123.85	128.05	123.65	125.40	110.59	264,269
2022-09-23	126.05	127.80	123.85	125.90	111.03	452,248
2022-09-22	127.15	129.70	126.25	126.50	111.56	189,379
2022-09-21	125.00	131.40	124.70	130.70	115.26	408,687
2022-09-20	131.20	133.60	126.20	126.45	111.51	437,699
2022-09-19	130.80	131.75	128.50	130.65	115.21	374,364
2022-09-16	132.00	133.65	130.85	131.75	116.19	322,920
2022-09-15	133.85	136.00	132.80	134.60	118.70	146,817
2022-09-14	132.00	135.45	131.75	133.85	118.04	185,089
2022-09-13	139.20	140.40	132.75	132.75	117.07	181,204
2022-09-12	135.10	139.55	135.10	139.30	122.84	205,339
2022-09-09	130.90	135.30	130.10	135.10	119.14	199,927
2022-09-08	126.05	128.55	123.35	128.10	112.97	141,010
2022-09-07	126.00	126.40	123.00	126.05	111.16	434,143
2022-09-06	125.70	128.75	125.20	127.05	112.04	119,652
2022-09-05	130.00	130.00	122.20	125.70	110.85	108,887
2022-09-02	126.05	131.45	126.05	131.20	115.70	239,027
2022-09-01	127.60	127.90	125.50	126.05	111.16	126,364
2022-08-31	126.40	128.80	124.30	128.25	113.10	254,622
2022-08-30	123.00	126.20	122.35	124.95	110.19	340,813
2022-08-29	122.40	124.20	121.05	122.35	107.90	186,782
2022-08-26	129.95	130.95	123.25	124.10	109.44	222,804
2022-08-25	130.15	131.40	126.90	129.20	113.94	54,180
2022-08-24	126.60	128.75	125.30	128.30	113.14	144,198
2022-08-23	128.15	129.20	126.90	127.45	112.39	64,193
2022-08-22	131.80	132.00	127.70	128.15	113.01	116,488
2022-08-19	136.60	137.05	131.80	131.80	116.23	174,792
2022-08-18	137.40	138.70	136.35	137.95	121.65	245,113
2022-08-17	138.00	139.25	135.75	136.40	120.29	103,983
2022-08-16	139.80	141.15	137.70	138.40	122.05	137,991
2022-08-15	139.40	140.00	137.40	138.75	122.36	96,038
2022-08-12	137.95	139.45	136.25	139.45	122.98	157,183
2022-08-11	135.45	137.70	134.90	137.25	121.04	151,063
2022-08-10	128.60	135.40	126.05	135.25	119.27	144,715
2022-08-09	132.65	133.15	128.25	128.75	113.54	103,165
2022-08-08	132.50	134.25	131.35	132.65	116.98	185,624
2022-08-05	138.50	138.50	131.80	131.85	116.27	192,307
2022-08-04	133.90	137.15	133.80	137.00	120.81	187,445
2022-08-03	127.50	134.70	127.50	133.85	118.04	255,520
2022-08-02	132.45	132.65	127.40	128.55	113.36	210,728
2022-08-01	135.05	136.30	132.90	133.00	117.29	194,879
2022-07-29	133.00	137.15	132.00	135.95	119.89	250,504
2022-07-28	129.00	131.80	128.75	131.20	115.70	128,392
2022-07-27	126.90	129.55	126.00	127.80	112.70	345,024
2022-07-26	124.55	127.45	124.10	125.05	110.28	187,352
2022-07-25	125.60	128.40	124.90	126.35	111.42	113,849
2022-07-22	125.80	129.40	121.90	126.60	111.64	385,640
2022-07-21	126.00	128.25	124.00	127.95	112.83	218,917
2022-07-20	124.00	125.90	122.75	124.65	109.92	184,566
2022-07-19	120.80	124.10	119.25	124.00	109.35	183,007
2022-07-18	120.00	123.60	119.15	121.65	107.28	245,670
2022-07-15	117.95	119.80	116.60	118.40	104.41	500,988
2022-07-14	120.85	122.45	115.80	117.25	103.40	694,672
2022-07-13	124.80	125.10	121.85	124.00	109.35	188,867
2022-07-12	121.15	125.00	116.25	125.00	110.23	501,822
2022-07-11	127.60	130.35	124.00	127.35	112.30	180,446
2022-07-08	128.15	129.45	125.75	129.45	114.16	163,702
2022-07-07	125.35	129.15	121.45	127.65	112.57	202,356
2022-07-06	120.90	124.30	119.50	123.35	108.78	435,296
2022-07-05	128.00	128.35	117.10	119.10	105.03	565,711

← NewerPage 18 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.