Nordnet AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 268.60 | 273.20 | 268.20 | 272.80 | 265.18 | 175,507 |
| 2025-08-06 | 267.00 | 270.20 | 265.40 | 267.40 | 259.93 | 161,605 |
| 2025-08-05 | 269.40 | 272.40 | 265.00 | 265.80 | 258.38 | 153,304 |
| 2025-08-04 | 262.40 | 269.80 | 262.40 | 268.40 | 260.91 | 296,196 |
| 2025-08-01 | 264.80 | 264.80 | 259.20 | 262.20 | 254.88 | 164,700 |
| 2025-07-31 | 268.80 | 270.60 | 263.20 | 265.00 | 257.60 | 374,404 |
| 2025-07-30 | 263.00 | 269.00 | 262.00 | 268.40 | 260.91 | 162,288 |
| 2025-07-29 | 263.20 | 266.80 | 250.80 | 250.80 | 243.80 | 90,377 |
| 2025-07-28 | 267.40 | 269.80 | 262.80 | 263.20 | 255.85 | 125,433 |
| 2025-07-25 | 265.40 | 267.40 | 263.80 | 266.40 | 258.96 | 111,789 |
| 2025-07-24 | 265.80 | 268.00 | 264.60 | 266.80 | 259.35 | 215,241 |
| 2025-07-23 | 261.80 | 264.80 | 261.80 | 263.40 | 256.05 | 214,446 |
| 2025-07-22 | 260.60 | 262.60 | 258.40 | 260.60 | 253.32 | 327,487 |
| 2025-07-21 | 265.40 | 267.40 | 261.00 | 262.20 | 254.88 | 291,694 |
| 2025-07-18 | 270.80 | 277.00 | 261.00 | 266.00 | 258.57 | 467,444 |
| 2025-07-17 | 276.20 | 279.80 | 275.00 | 279.80 | 271.99 | 145,542 |
| 2025-07-16 | 276.00 | 277.80 | 274.60 | 275.60 | 267.90 | 172,879 |
| 2025-07-15 | 276.40 | 279.20 | 276.40 | 276.80 | 269.07 | 228,535 |
| 2025-07-14 | 272.60 | 276.40 | 270.20 | 276.40 | 268.68 | 188,393 |
| 2025-07-11 | 274.80 | 275.00 | 269.00 | 274.20 | 266.54 | 188,300 |
| 2025-07-10 | 276.40 | 277.20 | 273.40 | 275.20 | 267.52 | 200,991 |
| 2025-07-09 | 271.00 | 276.20 | 270.80 | 275.60 | 267.90 | 269,123 |
| 2025-07-08 | 268.20 | 272.80 | 267.60 | 270.60 | 263.04 | 303,692 |
| 2025-07-07 | 262.00 | 268.40 | 262.00 | 267.20 | 259.74 | 146,250 |
| 2025-07-04 | 263.00 | 264.00 | 260.00 | 262.00 | 254.68 | 129,034 |
| 2025-07-03 | 257.20 | 263.40 | 254.60 | 263.40 | 256.05 | 150,189 |
| 2025-07-02 | 258.40 | 264.00 | 251.00 | 255.60 | 248.46 | 371,918 |
| 2025-07-01 | 257.00 | 257.20 | 254.40 | 256.00 | 248.85 | 157,507 |
| 2025-06-30 | 258.00 | 259.20 | 255.60 | 257.00 | 249.82 | 231,002 |
| 2025-06-27 | 252.20 | 257.00 | 250.20 | 256.40 | 249.24 | 235,350 |
| 2025-06-26 | 256.20 | 258.00 | 249.40 | 251.00 | 243.99 | 279,183 |
| 2025-06-25 | 257.00 | 258.00 | 255.00 | 255.80 | 248.66 | 210,395 |
| 2025-06-24 | 256.20 | 258.00 | 253.00 | 255.80 | 248.66 | 384,507 |
| 2025-06-23 | 250.00 | 252.60 | 246.60 | 252.60 | 245.55 | 212,372 |
| 2025-06-19 | 245.80 | 250.20 | 245.80 | 250.00 | 243.02 | 1,722,655 |
| 2025-06-18 | 245.80 | 248.80 | 245.40 | 247.80 | 240.88 | 217,915 |
| 2025-06-17 | 247.00 | 247.00 | 244.20 | 245.80 | 238.94 | 287,495 |
| 2025-06-16 | 246.80 | 249.60 | 246.40 | 248.00 | 241.08 | 250,999 |
| 2025-06-13 | 245.80 | 248.80 | 245.80 | 246.80 | 239.91 | 660,230 |
| 2025-06-12 | 249.60 | 252.40 | 248.80 | 249.20 | 242.24 | 356,984 |
| 2025-06-11 | 248.40 | 253.00 | 248.40 | 250.20 | 243.21 | 344,530 |
| 2025-06-10 | 249.40 | 251.00 | 248.00 | 248.40 | 241.46 | 271,360 |
| 2025-06-09 | 250.20 | 252.00 | 248.20 | 249.40 | 242.44 | 355,597 |
| 2025-06-05 | 250.20 | 251.60 | 248.40 | 249.80 | 242.83 | 347,289 |
| 2025-06-04 | 253.00 | 254.60 | 245.20 | 249.80 | 242.83 | 504,605 |
| 2025-06-03 | 260.40 | 261.00 | 248.20 | 250.00 | 243.02 | 442,876 |
| 2025-06-02 | 258.00 | 261.80 | 257.00 | 260.00 | 252.74 | 258,096 |
| 2025-05-30 | 258.20 | 261.60 | 257.00 | 259.60 | 252.35 | 629,024 |
| 2025-05-28 | 259.20 | 260.00 | 256.40 | 257.80 | 250.60 | 156,333 |
| 2025-05-27 | 263.00 | 264.60 | 258.60 | 259.00 | 251.77 | 252,669 |
| 2025-05-26 | 261.00 | 264.80 | 260.60 | 262.80 | 255.46 | 159,627 |
| 2025-05-23 | 263.60 | 266.00 | 255.80 | 260.40 | 253.13 | 253,476 |
| 2025-05-22 | 267.40 | 267.60 | 261.20 | 263.40 | 256.05 | 283,111 |
| 2025-05-21 | 271.00 | 271.40 | 264.00 | 267.40 | 259.93 | 182,935 |
| 2025-05-20 | 273.60 | 274.00 | 270.60 | 271.00 | 263.43 | 141,781 |
| 2025-05-19 | 272.20 | 273.60 | 270.00 | 273.60 | 265.96 | 275,697 |
| 2025-05-16 | 273.00 | 275.80 | 271.20 | 272.40 | 264.79 | 202,604 |
| 2025-05-15 | 266.60 | 272.00 | 265.40 | 272.00 | 264.41 | 531,277 |
| 2025-05-14 | 266.20 | 267.60 | 264.00 | 267.20 | 259.74 | 337,007 |
| 2025-05-13 | 268.40 | 268.40 | 262.20 | 265.40 | 257.99 | 346,534 |
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.