Nordnet AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	155.65	160.00	154.40	159.40	136.03	389,677
2022-01-10	160.75	161.90	153.40	154.10	131.51	419,291
2022-01-07	167.30	167.30	160.00	160.75	137.18	266,110
2022-01-05	170.70	172.10	168.15	168.30	143.62	96,108
2022-01-04	176.50	177.00	170.35	170.75	145.71	148,868
2022-01-03	173.65	175.50	171.85	175.50	149.77	189,111
2021-12-30	175.00	175.00	171.90	173.60	148.15	153,999
2021-12-29	173.75	175.00	172.35	175.00	149.34	151,777
2021-12-28	173.05	174.65	169.15	173.65	148.19	185,040
2021-12-27	169.95	173.40	169.70	173.20	147.81	207,493
2021-12-23	170.65	171.20	169.10	170.55	145.54	153,962
2021-12-22	165.90	172.35	165.45	170.70	145.67	444,501
2021-12-21	159.80	166.40	159.35	165.80	141.49	381,335
2021-12-20	160.05	160.05	155.95	158.30	135.09	405,439
2021-12-17	164.15	164.20	159.75	160.95	137.35	500,358
2021-12-16	165.30	169.40	162.30	164.20	140.12	330,364
2021-12-15	162.75	165.85	162.45	165.20	140.98	239,104
2021-12-14	168.05	171.35	163.90	164.45	138.83	207,548
2021-12-13	173.35	174.70	167.85	168.55	142.29	199,942
2021-12-10	173.10	174.65	170.90	173.30	146.30	223,032
2021-12-09	176.00	176.00	171.15	174.00	146.89	511,722
2021-12-08	176.00	176.00	172.00	173.25	146.26	261,393
2021-12-07	167.70	174.65	167.70	173.75	146.68	371,473
2021-12-06	167.65	170.45	165.50	166.70	140.73	250,376
2021-12-03	174.40	175.00	166.90	168.10	141.91	356,752
2021-12-02	173.90	175.50	169.85	172.55	145.67	757,483
2021-12-01	172.30	175.95	169.10	174.30	147.14	654,210
2021-11-30	164.30	173.75	162.20	168.10	141.91	3,968,212
2021-11-29	166.30	170.15	165.70	166.00	140.14	511,637
2021-11-26	168.70	168.75	165.15	166.15	140.26	753,051
2021-11-25	171.90	175.40	171.00	173.00	146.05	261,870
2021-11-24	179.00	179.75	171.90	171.90	145.12	635,981
2021-11-23	184.30	184.30	178.20	179.20	151.28	351,328
2021-11-22	188.00	188.95	184.45	185.25	156.39	213,346
2021-11-19	183.80	187.60	183.40	187.60	158.37	237,769
2021-11-18	186.55	189.50	182.35	184.40	155.67	535,326
2021-11-17	188.90	189.00	185.00	186.55	157.48	340,815
2021-11-16	188.25	189.80	187.10	188.80	159.38	201,002
2021-11-15	189.75	191.40	188.00	188.25	158.92	215,613
2021-11-12	184.00	190.10	183.95	189.75	160.19	549,288
2021-11-11	183.75	185.80	181.30	183.30	154.74	341,807
2021-11-10	187.30	188.05	183.20	183.75	155.12	477,184
2021-11-09	183.90	187.90	182.55	187.15	157.99	267,892
2021-11-08	188.40	189.05	181.70	183.80	155.16	305,312
2021-11-05	184.25	189.75	182.70	188.40	159.05	185,571
2021-11-04	181.85	185.70	180.05	184.20	155.50	620,403
2021-11-03	176.95	182.95	176.60	181.35	153.09	738,636
2021-11-02	164.85	178.70	163.50	176.15	148.70	590,581
2021-11-01	166.40	171.80	164.85	164.85	139.17	408,108
2021-10-29	173.00	177.50	163.05	164.65	139.00	674,626
2021-10-28	171.80	172.00	167.85	169.90	143.43	525,724
2021-10-27	175.30	175.30	171.15	171.80	145.03	176,183
2021-10-26	174.35	177.20	174.00	176.10	148.66	193,826
2021-10-25	175.80	177.85	173.00	174.35	147.19	231,538
2021-10-22	171.95	175.60	171.05	175.00	147.73	200,616
2021-10-21	169.00	173.25	167.50	171.85	145.07	217,160
2021-10-20	172.40	176.65	166.85	169.35	142.96	381,368

← NewerPage 21 of 21 · 1,257 trading days

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.