Nordnet AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	173.05	176.15	170.70	170.70	145.67	305,870
2022-04-04	174.40	174.70	168.40	173.05	147.68	253,685
2022-04-01	170.65	174.40	168.35	174.40	148.83	348,582
2022-03-31	168.95	170.65	166.25	170.00	145.07	1,466,928
2022-03-30	168.50	170.40	166.00	169.60	144.73	254,270
2022-03-29	165.00	168.65	159.75	168.50	143.79	498,430
2022-03-28	158.45	164.10	157.55	163.00	139.10	193,669
2022-03-25	158.00	160.40	155.35	156.80	133.81	281,809
2022-03-24	157.80	159.20	157.10	158.00	134.83	185,670
2022-03-23	159.70	160.10	156.30	158.10	134.92	401,762
2022-03-22	158.35	159.80	157.35	158.50	135.26	260,822
2022-03-21	158.80	160.60	155.50	158.60	135.35	285,612
2022-03-18	154.95	159.25	152.10	158.20	135.00	774,559
2022-03-17	155.00	157.50	151.35	154.00	131.42	464,827
2022-03-16	146.20	155.25	145.60	154.95	132.23	455,107
2022-03-15	142.85	144.30	139.90	142.85	121.91	435,032
2022-03-14	144.40	145.75	141.40	144.05	122.93	260,209
2022-03-11	136.00	145.10	136.00	142.95	121.99	211,027
2022-03-10	139.15	141.10	136.55	137.90	117.68	236,162
2022-03-09	130.00	138.70	127.20	138.25	117.98	490,127
2022-03-08	126.65	131.55	123.40	126.20	107.70	474,432
2022-03-07	126.00	133.70	120.55	128.65	109.79	909,400
2022-03-04	138.35	138.70	130.10	131.05	111.84	404,542
2022-03-03	147.00	148.05	138.85	140.10	119.56	410,492
2022-03-02	156.70	158.00	147.90	147.90	126.21	616,837
2022-03-01	163.65	163.95	158.90	161.45	137.78	392,202
2022-02-28	147.25	163.65	147.25	163.65	139.66	852,191
2022-02-25	152.50	157.10	148.95	155.80	132.96	378,843
2022-02-24	146.30	151.50	140.85	149.30	127.41	676,862
2022-02-23	150.40	154.70	149.65	153.75	131.21	758,102
2022-02-22	141.60	151.55	140.00	150.95	128.82	440,395
2022-02-21	146.90	148.95	142.80	144.70	123.48	236,298
2022-02-18	150.70	152.00	145.00	145.10	123.83	384,817
2022-02-17	152.20	153.90	149.90	150.75	128.65	228,181
2022-02-16	157.60	158.95	150.15	152.20	129.88	326,017
2022-02-15	150.90	157.95	150.70	157.50	134.41	291,220
2022-02-14	148.00	151.40	147.10	150.90	128.77	764,914
2022-02-11	146.75	152.50	146.35	152.00	129.71	406,458
2022-02-10	154.60	155.00	146.00	148.40	126.64	1,511,594
2022-02-09	151.00	154.60	150.35	153.35	130.87	152,595
2022-02-08	155.60	155.60	148.25	149.55	127.62	274,320
2022-02-07	154.75	156.15	149.50	154.95	132.23	285,800
2022-02-04	154.00	155.30	149.50	153.10	130.65	412,162
2022-02-03	151.60	155.90	147.45	152.25	129.93	813,063
2022-02-02	151.40	152.50	147.60	149.00	127.15	363,092
2022-02-01	145.00	149.30	145.00	148.90	127.07	391,916
2022-01-31	143.40	145.35	141.60	144.15	123.01	369,903
2022-01-28	143.30	143.30	134.10	140.35	119.77	554,394
2022-01-27	139.10	143.85	139.10	143.25	122.25	112,217
2022-01-26	139.90	144.40	139.50	142.40	121.52	352,164
2022-01-25	140.30	143.20	138.50	139.15	118.75	209,062
2022-01-24	145.00	146.45	137.80	139.55	119.09	278,142
2022-01-21	150.90	151.30	145.15	146.70	125.19	264,300
2022-01-20	154.00	154.40	149.55	152.95	130.52	209,875
2022-01-19	147.60	153.15	146.15	152.00	129.71	206,910
2022-01-18	155.00	155.00	148.30	148.85	127.03	281,917
2022-01-17	156.25	158.80	155.30	155.65	132.83	156,762
2022-01-14	162.60	164.75	155.65	156.25	133.34	243,172
2022-01-13	166.60	168.60	162.65	164.10	140.04	272,828
2022-01-12	161.90	164.05	160.05	161.90	138.16	194,553

← NewerPage 20 of 21 · 1,257 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.