Nordnet AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 300.00 | 309.80 | 298.40 | 309.00 | 309.00 | 411,443 |
| 2026-04-27 | 311.20 | 311.60 | 304.80 | 308.00 | 299.40 | 273,517 |
| 2026-04-24 | 310.00 | 314.40 | 309.00 | 311.60 | 302.90 | 269,884 |
| 2026-04-23 | 331.00 | 331.00 | 316.60 | 317.60 | 308.73 | 229,100 |
| 2026-04-22 | 334.20 | 334.20 | 327.60 | 328.00 | 318.84 | 208,945 |
| 2026-04-21 | 333.00 | 334.60 | 323.60 | 330.40 | 321.17 | 385,865 |
| 2026-04-20 | 344.00 | 344.20 | 337.20 | 338.80 | 329.34 | 255,676 |
| 2026-04-17 | 340.80 | 345.40 | 339.40 | 344.20 | 334.59 | 450,657 |
| 2026-04-16 | 347.80 | 348.60 | 339.40 | 339.60 | 330.12 | 381,045 |
| 2026-04-15 | 345.00 | 349.00 | 344.20 | 346.60 | 336.92 | 279,436 |
| 2026-04-14 | 339.00 | 345.80 | 338.00 | 344.20 | 334.59 | 431,474 |
| 2026-04-13 | 329.00 | 338.80 | 327.80 | 338.80 | 329.34 | 229,645 |
| 2026-04-10 | 332.00 | 334.40 | 328.60 | 329.00 | 319.81 | 405,704 |
| 2026-04-09 | 320.40 | 332.60 | 318.60 | 330.40 | 321.17 | 367,702 |
| 2026-04-08 | 318.20 | 321.80 | 315.00 | 320.00 | 311.06 | 266,024 |
| 2026-04-07 | 304.80 | 312.80 | 304.60 | 308.40 | 299.79 | 189,249 |
| 2026-04-02 | 305.60 | 308.20 | 302.40 | 306.20 | 297.65 | 61,556 |
| 2026-04-01 | 310.00 | 313.20 | 307.20 | 310.80 | 302.12 | 203,966 |
| 2026-03-31 | 301.00 | 307.80 | 300.20 | 305.00 | 296.48 | 366,874 |
| 2026-03-30 | 291.00 | 300.60 | 288.60 | 299.20 | 290.85 | 218,072 |
| 2026-03-27 | 295.60 | 296.00 | 291.00 | 291.40 | 283.26 | 138,081 |
| 2026-03-26 | 294.80 | 296.60 | 292.00 | 295.40 | 287.15 | 184,286 |
| 2026-03-25 | 289.20 | 297.80 | 289.00 | 296.80 | 288.51 | 1,037,576 |
| 2026-03-24 | 287.00 | 287.00 | 281.20 | 286.40 | 278.40 | 511,267 |
| 2026-03-23 | 282.00 | 292.40 | 276.80 | 285.60 | 277.63 | 432,454 |
| 2026-03-20 | 295.40 | 297.40 | 285.60 | 286.80 | 278.79 | 368,364 |
| 2026-03-19 | 302.60 | 303.00 | 294.00 | 294.40 | 286.18 | 317,597 |
| 2026-03-18 | 301.80 | 305.00 | 300.20 | 303.00 | 294.54 | 162,700 |
| 2026-03-17 | 296.40 | 301.80 | 294.80 | 301.20 | 292.79 | 207,579 |
| 2026-03-16 | 293.40 | 296.40 | 288.80 | 296.40 | 288.12 | 198,462 |
| 2026-03-13 | 287.00 | 296.60 | 287.00 | 293.20 | 285.01 | 236,612 |
| 2026-03-12 | 294.80 | 295.60 | 287.20 | 290.80 | 282.68 | 336,570 |
| 2026-03-11 | 300.00 | 300.00 | 293.00 | 295.40 | 287.15 | 175,627 |
| 2026-03-10 | 293.20 | 301.40 | 292.80 | 300.00 | 291.62 | 418,136 |
| 2026-03-09 | 281.40 | 289.40 | 280.40 | 289.00 | 280.93 | 313,757 |
| 2026-03-06 | 288.20 | 292.60 | 283.60 | 287.40 | 279.38 | 242,538 |
| 2026-03-05 | 289.60 | 292.60 | 286.40 | 288.00 | 279.96 | 216,223 |
| 2026-03-04 | 283.80 | 289.60 | 282.40 | 287.40 | 279.38 | 313,995 |
| 2026-03-03 | 283.00 | 284.20 | 276.80 | 284.20 | 276.26 | 338,830 |
| 2026-03-02 | 279.00 | 285.80 | 279.00 | 284.00 | 276.07 | 240,583 |
| 2026-02-27 | 286.60 | 288.60 | 285.00 | 286.00 | 278.01 | 261,834 |
| 2026-02-26 | 284.40 | 286.60 | 280.40 | 286.60 | 278.60 | 230,666 |
| 2026-02-25 | 282.20 | 288.00 | 282.20 | 284.00 | 276.07 | 193,200 |
| 2026-02-24 | 286.20 | 286.40 | 278.80 | 281.80 | 273.93 | 378,888 |
| 2026-02-23 | 295.60 | 296.60 | 284.40 | 286.20 | 278.21 | 312,081 |
| 2026-02-20 | 293.00 | 296.60 | 292.80 | 295.80 | 287.54 | 390,799 |
| 2026-02-19 | 294.20 | 295.20 | 292.20 | 292.60 | 284.43 | 244,013 |
| 2026-02-18 | 292.00 | 296.40 | 290.40 | 294.00 | 285.79 | 277,905 |
| 2026-02-17 | 293.00 | 294.60 | 290.80 | 292.00 | 283.85 | 220,854 |
| 2026-02-16 | 295.20 | 298.60 | 292.00 | 293.00 | 284.82 | 238,009 |
| 2026-02-13 | 293.40 | 297.20 | 292.20 | 295.20 | 286.96 | 383,347 |
| 2026-02-12 | 294.20 | 300.20 | 293.40 | 293.40 | 285.21 | 547,725 |
| 2026-02-11 | 304.00 | 304.80 | 288.40 | 294.20 | 285.99 | 857,272 |
| 2026-02-10 | 304.00 | 306.60 | 302.40 | 304.00 | 295.51 | 273,306 |
| 2026-02-09 | 300.40 | 304.40 | 300.40 | 304.00 | 295.51 | 170,652 |
| 2026-02-06 | 297.40 | 301.00 | 295.20 | 300.40 | 292.01 | 125,777 |
| 2026-02-05 | 304.80 | 305.80 | 296.20 | 297.40 | 289.10 | 271,846 |
| 2026-02-04 | 300.00 | 304.80 | 297.40 | 304.60 | 296.09 | 270,819 |
| 2026-02-03 | 300.80 | 304.20 | 296.00 | 300.00 | 291.62 | 797,731 |
| 2026-02-02 | 286.80 | 298.40 | 284.40 | 296.20 | 287.93 | 276,137 |
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.