Nordnet AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	360.80	367.80	360.60	365.80	365.80	165,574
2026-07-23	368.40	368.40	357.60	360.60	360.60	205,466
2026-07-22	369.80	372.00	366.80	367.80	367.80	209,795
2026-07-21	365.00	367.60	361.60	366.80	366.80	181,889
2026-07-20	366.40	366.80	362.00	364.60	364.60	158,407
2026-07-17	383.20	384.00	361.40	367.20	367.20	366,155
2026-07-16	368.80	370.60	365.00	369.60	369.60	135,588
2026-07-15	372.40	372.40	368.00	369.20	369.20	166,120
2026-07-14	365.00	374.00	363.00	372.40	372.40	196,101
2026-07-13	366.80	366.80	359.80	363.60	363.60	196,899
2026-07-10	370.00	370.00	361.00	366.80	366.80	248,060
2026-07-09	366.80	370.20	363.60	370.20	370.20	148,327
2026-07-08	369.60	369.80	357.40	364.20	364.20	207,057
2026-07-07	371.40	375.60	367.40	369.60	369.60	220,477
2026-07-06	370.60	376.60	370.60	376.60	376.60	206,325
2026-07-03	368.40	369.60	365.20	368.80	368.80	107,909
2026-07-02	364.80	368.80	361.80	368.00	368.00	178,541
2026-07-01	368.40	368.40	363.20	363.60	363.60	211,512
2026-06-30	365.80	370.80	365.00	368.40	368.40	176,362
2026-06-29	361.20	370.40	358.00	364.20	364.20	160,535
2026-06-26	360.00	363.60	355.00	359.00	359.00	157,484
2026-06-25	354.40	360.40	353.80	356.20	356.20	188,545
2026-06-24	356.60	356.60	349.80	352.80	352.80	181,095
2026-06-23	355.60	356.60	350.80	356.60	356.60	143,247
2026-06-22	351.80	356.40	351.00	355.60	355.60	290,334
2026-06-18	350.20	353.60	347.00	351.80	351.80	756,993
2026-06-17	350.80	353.80	343.00	349.40	349.40	404,721
2026-06-16	358.00	361.80	350.80	350.80	350.80	430,037
2026-06-15	360.00	361.20	353.40	355.00	355.00	417,289
2026-06-12	354.80	362.20	353.60	357.60	357.60	356,577
2026-06-11	339.40	346.80	338.00	345.60	345.60	75,624
2026-06-10	341.60	343.60	334.00	339.40	339.40	87,012
2026-06-09	345.40	350.60	341.60	341.60	341.60	170,780
2026-06-08	338.00	348.20	336.40	346.60	346.60	198,596
2026-06-05	341.40	349.80	337.80	341.00	341.00	515,464
2026-06-04	315.00	332.20	315.00	332.20	332.20	457,847
2026-06-03	320.00	329.40	317.80	319.80	319.80	452,480
2026-06-02	319.40	322.80	317.80	320.60	320.60	241,561
2026-06-01	323.00	323.20	317.00	319.40	319.40	218,990
2026-05-29	320.40	325.40	319.00	323.00	323.00	532,028
2026-05-28	324.20	324.20	316.60	317.40	317.40	172,859
2026-05-27	326.40	329.00	323.00	324.80	324.80	270,196
2026-05-26	326.60	329.00	324.40	326.40	326.40	235,808
2026-05-25	322.80	327.40	322.80	327.20	327.20	117,689
2026-05-22	317.20	324.00	315.80	322.20	322.20	283,887
2026-05-21	314.40	317.60	313.20	315.80	315.80	106,482
2026-05-20	306.00	317.60	303.80	314.40	314.40	234,412
2026-05-19	304.20	310.60	304.20	307.00	307.00	132,107
2026-05-18	300.60	306.20	298.40	304.00	304.00	209,065
2026-05-15	305.80	305.80	300.20	300.60	300.60	214,844
2026-05-13	306.20	307.20	299.60	301.40	301.40	92,585
2026-05-12	303.60	306.40	301.60	303.00	303.00	178,669
2026-05-11	306.80	307.40	304.40	306.20	306.20	219,483
2026-05-08	310.60	312.40	305.80	306.00	306.00	185,070
2026-05-07	317.40	317.40	311.60	313.00	313.00	284,332
2026-05-06	312.80	321.80	312.00	315.20	315.20	451,908
2026-05-05	304.40	312.80	303.80	312.80	312.80	326,048
2026-05-04	303.00	304.00	300.60	303.00	303.00	294,989
2026-04-30	301.00	304.40	298.00	303.00	303.00	110,682
2026-04-29	309.00	309.00	300.60	302.80	302.80	202,667

← NewerPage 2 of 5 · 249 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.