Nordnet AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	126.80	135.95	123.50	127.70	112.61	386,382
2022-07-01	132.25	137.35	131.00	136.15	120.07	205,782
2022-06-30	131.70	135.05	130.60	133.70	117.90	259,524
2022-06-29	134.40	134.65	132.60	134.00	118.17	168,577
2022-06-28	136.20	139.05	134.75	135.65	119.62	235,337
2022-06-27	133.40	136.75	133.40	135.95	119.89	190,200
2022-06-23	132.00	132.00	127.20	129.55	114.24	153,869
2022-06-22	128.40	130.85	125.30	130.70	115.26	265,994
2022-06-21	134.00	135.65	130.30	130.85	115.39	398,556
2022-06-20	131.90	135.80	130.30	131.95	116.36	294,406
2022-06-17	134.45	135.65	129.75	131.50	115.96	751,863
2022-06-16	138.85	139.20	133.40	134.45	118.57	273,150
2022-06-15	135.70	141.10	135.70	138.85	122.45	448,170
2022-06-14	141.35	143.65	134.45	134.45	118.57	506,000
2022-06-13	138.60	138.65	134.80	136.55	120.42	319,937
2022-06-10	147.40	147.40	138.95	139.85	123.33	318,547
2022-06-09	153.90	154.90	148.35	148.35	130.82	215,589
2022-06-08	155.00	156.50	152.65	154.90	136.60	642,185
2022-06-07	153.90	156.15	152.10	155.00	136.69	248,675
2022-06-03	152.50	156.75	152.50	152.75	134.70	301,018
2022-06-02	146.35	152.75	146.35	152.00	134.04	256,160
2022-06-01	159.85	160.50	145.00	145.85	128.62	390,603
2022-05-31	157.80	158.80	152.10	158.80	140.04	1,648,436
2022-05-30	156.05	159.05	153.35	157.80	139.16	227,813
2022-05-27	154.20	157.00	152.95	156.05	137.61	170,102
2022-05-25	152.00	153.95	150.70	150.85	133.03	233,375
2022-05-24	151.60	155.55	150.80	154.00	135.81	165,041
2022-05-23	152.70	156.45	151.25	152.75	134.70	176,380
2022-05-20	146.50	150.80	146.50	150.00	132.28	249,740
2022-05-19	142.70	146.50	140.95	145.95	128.71	187,792
2022-05-18	145.50	146.55	142.45	143.65	126.68	394,456
2022-05-17	145.00	150.85	142.55	145.10	127.96	330,918
2022-05-16	140.35	142.25	137.20	140.50	123.90	300,805
2022-05-13	133.30	140.40	133.05	140.30	123.72	276,216
2022-05-12	131.50	133.55	128.85	132.80	117.11	581,829
2022-05-11	130.00	136.25	129.80	134.30	118.43	313,270
2022-05-10	133.40	136.70	129.20	129.20	113.94	478,497
2022-05-09	144.75	144.75	132.60	132.60	116.93	567,750
2022-05-06	154.20	154.40	142.85	144.95	127.83	437,023
2022-05-05	156.50	160.60	155.80	155.95	137.53	442,874
2022-05-04	164.45	164.45	153.15	153.80	135.63	483,594
2022-05-03	169.65	169.90	158.20	162.90	143.65	585,741
2022-05-02	170.20	172.25	162.70	171.10	150.89	383,458
2022-04-29	171.30	173.70	167.60	172.10	151.77	376,145
2022-04-28	166.80	177.70	166.35	172.15	146.91	531,506
2022-04-27	160.50	166.25	159.75	163.85	139.83	187,203
2022-04-26	161.70	167.80	160.25	160.50	136.97	299,252
2022-04-25	163.00	165.40	159.95	160.25	136.75	391,408
2022-04-22	166.20	167.05	163.45	165.85	141.53	235,619
2022-04-21	166.00	173.95	165.65	168.65	143.92	217,171
2022-04-20	166.00	168.75	164.60	165.65	141.36	276,998
2022-04-19	162.00	164.45	160.00	163.80	139.78	193,071
2022-04-14	162.55	163.60	161.05	162.00	138.25	233,018
2022-04-13	161.00	165.35	160.70	163.00	139.10	307,305
2022-04-12	159.20	162.25	156.70	160.05	136.58	326,925
2022-04-11	162.65	163.85	159.75	160.95	137.35	178,068
2022-04-08	163.80	164.85	161.40	162.65	138.80	190,463
2022-04-07	163.10	164.60	160.45	162.20	138.42	238,461
2022-04-06	170.50	172.40	160.30	161.40	137.74	319,748
2022-04-05	173.05	176.15	170.70	170.70	145.67	305,870

← NewerPage 19 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.