Nordnet AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	286.80	298.40	284.40	296.20	287.93	276,137
2026-01-30	298.20	298.20	288.00	288.40	280.35	546,512
2026-01-29	296.80	300.60	291.60	293.80	285.60	572,994
2026-01-28	276.00	293.40	275.40	293.40	285.21	740,209
2026-01-27	270.20	274.60	269.60	271.40	263.82	474,476
2026-01-26	269.20	271.80	267.20	270.20	262.66	230,577
2026-01-23	272.20	272.40	269.20	269.80	262.27	150,427
2026-01-22	275.40	276.20	271.20	271.20	263.63	186,257
2026-01-21	269.40	271.40	265.80	270.00	262.46	207,732
2026-01-20	268.20	270.00	265.00	269.40	261.88	259,464
2026-01-19	272.80	274.60	268.40	269.40	261.88	229,458
2026-01-16	274.80	277.80	273.60	276.80	269.07	448,291
2026-01-15	269.00	275.00	266.60	274.20	266.54	288,608
2026-01-14	270.40	271.00	265.60	268.60	261.10	1,307,436
2026-01-13	271.00	273.40	269.40	270.80	263.24	233,060
2026-01-12	265.60	273.00	265.40	271.00	263.43	215,796
2026-01-09	273.40	273.80	264.00	267.60	260.13	543,883
2026-01-08	264.20	265.40	261.40	264.20	256.82	210,897
2026-01-07	266.00	268.00	262.60	264.40	257.02	245,756
2026-01-05	270.00	271.00	266.00	266.40	258.96	125,415
2026-01-02	270.20	271.00	265.80	269.60	262.07	140,330
2025-12-30	269.00	270.60	267.60	270.20	262.66	159,343
2025-12-29	269.40	269.60	267.20	269.00	261.49	96,328
2025-12-23	266.20	270.60	265.20	269.40	261.88	192,981
2025-12-22	265.40	266.40	263.00	266.20	258.77	170,811
2025-12-19	264.80	266.80	263.40	265.40	257.99	490,137
2025-12-18	263.00	264.80	260.40	264.80	257.41	334,992
2025-12-17	264.80	264.80	261.20	263.00	255.66	391,819
2025-12-16	263.60	265.40	262.60	263.80	256.43	544,037
2025-12-15	260.60	264.00	260.60	263.60	256.24	340,395
2025-12-12	263.40	265.80	259.80	260.80	253.52	318,443
2025-12-11	262.40	264.00	259.00	263.40	256.05	266,812
2025-12-10	261.20	262.40	259.20	262.20	254.88	153,332
2025-12-09	261.00	264.60	260.80	261.80	254.49	373,340
2025-12-08	261.20	262.40	260.20	260.20	252.93	229,558
2025-12-05	261.00	262.60	260.20	261.20	253.91	261,222
2025-12-04	261.80	262.80	259.20	261.00	253.71	221,542
2025-12-03	263.80	263.80	257.60	259.80	252.55	372,915
2025-12-02	265.40	267.00	262.00	263.80	256.43	261,106
2025-12-01	271.00	271.00	264.20	265.40	257.99	278,841
2025-11-28	275.00	275.20	271.00	271.00	263.43	496,332
2025-11-27	272.00	274.60	271.60	274.60	266.93	135,830
2025-11-26	263.20	271.60	263.00	271.60	264.02	280,231
2025-11-25	272.00	273.00	269.60	272.20	264.60	146,881
2025-11-24	270.60	273.20	270.40	272.00	264.41	163,685
2025-11-21	267.80	272.00	267.00	269.40	261.88	215,407
2025-11-20	271.40	275.20	270.40	272.80	265.18	143,420
2025-11-19	268.40	269.40	266.60	268.00	260.52	191,774
2025-11-18	268.00	270.80	267.20	268.40	260.91	196,498
2025-11-17	272.80	273.60	270.20	271.80	264.21	121,205
2025-11-14	277.60	278.20	267.60	272.80	265.18	284,881
2025-11-13	282.40	284.20	279.60	279.60	271.79	106,244
2025-11-12	281.60	284.20	280.20	282.20	274.32	175,872
2025-11-11	275.60	281.60	275.60	281.60	273.74	244,051
2025-11-10	274.80	275.60	273.60	275.00	267.32	75,082
2025-11-07	273.20	274.60	268.00	271.20	263.63	147,957
2025-11-06	277.60	278.20	273.60	273.80	266.15	175,368
2025-11-05	278.60	278.60	275.20	278.20	270.43	174,748
2025-11-04	279.00	279.00	271.80	278.80	271.02	203,322
2025-11-03	275.00	280.00	274.40	279.40	271.60	176,905

← NewerPage 4 of 21 · 1,258 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.