Nordnet AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	277.40	279.20	275.80	278.40	270.63	81,380
2025-10-29	279.00	280.40	277.20	277.40	269.65	80,583
2025-10-28	280.60	281.20	278.20	279.00	271.21	172,286
2025-10-27	279.80	281.00	277.80	279.80	271.99	111,505
2025-10-24	278.20	283.60	278.20	278.80	271.02	316,379
2025-10-23	277.20	280.80	276.20	278.20	270.43	185,713
2025-10-22	274.00	281.00	272.60	277.60	269.85	184,518
2025-10-21	270.00	278.60	262.00	274.20	266.54	1,160,205
2025-10-20	282.00	288.00	281.80	287.60	279.57	127,503
2025-10-17	287.00	287.00	277.20	281.00	273.15	172,566
2025-10-16	287.00	288.60	283.20	286.00	278.01	85,953
2025-10-15	289.40	289.40	286.20	286.80	278.79	145,306
2025-10-14	290.20	290.20	286.20	289.40	281.32	129,597
2025-10-13	285.20	290.20	283.80	290.20	282.10	149,681
2025-10-10	286.80	288.20	282.60	284.40	276.46	100,954
2025-10-09	283.00	286.40	282.60	286.40	278.40	150,354
2025-10-08	280.20	284.00	280.20	281.80	273.93	167,330
2025-10-07	281.80	284.60	279.60	280.20	272.38	124,497
2025-10-06	276.00	284.80	276.00	281.00	273.15	273,866
2025-10-03	270.80	277.60	269.80	275.20	267.52	472,205
2025-10-02	268.00	269.80	267.60	269.80	262.27	179,337
2025-10-01	273.40	273.40	267.40	267.40	259.93	123,273
2025-09-30	269.00	274.20	269.00	273.00	265.38	280,555
2025-09-29	267.00	269.60	267.00	268.80	261.29	215,710
2025-09-26	270.60	271.20	265.60	266.60	259.16	259,900
2025-09-25	268.40	271.80	268.20	269.40	261.88	148,372
2025-09-24	275.00	275.00	268.40	268.40	260.91	167,943
2025-09-23	274.40	276.00	270.20	275.20	267.52	192,462
2025-09-22	274.00	275.20	270.80	274.20	266.54	140,987
2025-09-19	275.40	276.40	271.60	273.40	265.77	342,410
2025-09-18	272.80	277.60	272.80	275.40	267.71	175,478
2025-09-17	272.00	275.20	270.80	272.00	264.41	147,954
2025-09-16	274.40	276.40	270.20	270.60	263.04	142,411
2025-09-15	273.80	277.40	272.80	274.40	266.74	122,013
2025-09-12	272.40	275.00	271.20	273.80	266.15	308,276
2025-09-11	277.80	278.40	269.60	271.20	263.63	165,743
2025-09-10	275.80	278.40	275.80	277.60	269.85	191,829
2025-09-09	275.20	275.40	271.80	274.60	266.93	87,175
2025-09-08	270.00	275.60	270.00	275.40	267.71	119,514
2025-09-05	273.60	274.80	269.40	270.80	263.24	141,744
2025-09-04	271.40	273.80	270.20	272.80	265.18	76,856
2025-09-03	268.60	272.00	265.20	271.40	263.82	242,234
2025-09-02	276.80	276.80	265.20	266.80	259.35	311,889
2025-09-01	275.40	276.40	271.20	273.00	265.38	369,917
2025-08-29	278.00	278.20	274.20	275.40	267.71	230,621
2025-08-28	283.20	284.20	274.00	276.80	269.07	168,830
2025-08-27	284.40	287.00	280.80	282.40	274.51	199,446
2025-08-26	284.20	285.00	280.60	283.40	275.49	192,031
2025-08-25	281.60	285.00	281.60	284.00	276.07	89,784
2025-08-22	279.00	282.40	278.60	282.20	274.32	114,104
2025-08-21	279.00	279.40	276.80	278.80	271.02	115,716
2025-08-20	276.20	278.60	274.80	278.60	270.82	80,931
2025-08-19	276.00	279.00	275.80	277.00	269.27	134,725
2025-08-18	274.20	276.00	273.60	276.00	268.29	132,454
2025-08-15	274.60	275.60	272.60	273.60	265.96	116,458
2025-08-14	271.60	274.40	271.20	274.20	266.54	102,914
2025-08-13	273.00	275.20	271.20	271.20	263.63	107,260
2025-08-12	271.40	273.00	270.00	271.00	263.43	321,007
2025-08-11	272.40	272.60	269.00	271.40	263.82	82,802
2025-08-08	271.80	273.00	270.20	270.80	263.24	122,680

← NewerPage 5 of 21 · 1,259 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.