Nordnet AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	249.20	252.20	247.40	247.40	232.92	872,946
2025-02-12	250.80	252.00	246.80	248.80	234.24	787,033
2025-02-11	266.40	267.20	245.80	249.20	234.61	3,324,498
2025-02-10	265.00	267.00	264.20	266.00	250.43	231,583
2025-02-07	268.00	268.00	264.00	265.00	249.49	109,546
2025-02-06	268.00	270.80	266.40	268.00	252.31	172,239
2025-02-05	265.80	268.00	263.60	266.00	250.43	169,420
2025-02-04	263.40	265.40	259.60	265.40	249.86	562,922
2025-02-03	257.40	263.00	254.00	262.60	247.23	172,399
2025-01-31	266.80	266.80	262.80	264.40	248.92	267,719
2025-01-30	265.00	270.00	264.60	266.00	250.43	249,710
2025-01-29	258.00	261.40	256.00	259.60	244.40	174,882
2025-01-28	263.00	263.80	247.00	255.80	240.83	560,694
2025-01-27	266.80	268.80	261.80	261.80	246.48	550,018
2025-01-24	270.00	271.00	266.80	268.20	252.50	286,694
2025-01-23	271.00	271.60	267.80	268.80	253.07	243,403
2025-01-22	268.60	273.20	268.60	271.20	255.33	363,079
2025-01-21	251.20	268.80	250.20	268.60	252.88	369,451
2025-01-20	254.40	255.40	250.00	250.00	235.37	186,655
2025-01-17	254.00	255.00	253.20	254.40	239.51	390,266
2025-01-16	255.00	258.00	252.40	254.00	239.13	187,848
2025-01-15	250.80	256.20	250.40	254.00	239.13	268,798
2025-01-14	248.00	256.00	248.00	250.40	235.74	322,414
2025-01-13	237.60	247.60	237.60	246.40	231.98	203,541
2025-01-10	235.20	240.00	234.60	237.60	223.69	177,810
2025-01-09	242.00	242.40	229.40	235.20	221.43	374,876
2025-01-08	241.80	245.60	241.80	242.00	227.83	159,543
2025-01-07	240.00	245.60	239.60	241.40	227.27	217,486
2025-01-03	238.40	241.20	237.80	240.40	226.33	113,302
2025-01-02	234.80	238.60	234.40	238.00	224.07	134,898
2024-12-30	234.60	235.40	233.20	234.80	221.06	84,209
2024-12-27	233.20	236.60	233.20	235.00	221.24	71,664
2024-12-23	231.00	234.20	230.00	232.40	218.80	86,420
2024-12-20	228.60	231.40	226.00	231.00	217.48	491,168
2024-12-19	227.40	231.40	225.40	229.60	216.16	192,296
2024-12-18	230.00	233.40	228.80	231.40	217.85	206,343
2024-12-17	236.80	237.60	227.80	228.80	215.41	298,740
2024-12-16	236.80	238.80	233.80	237.00	223.13	151,928
2024-12-13	235.20	240.40	235.20	237.40	223.50	121,380
2024-12-12	234.40	236.80	233.00	235.00	221.24	473,343
2024-12-11	232.80	236.80	230.60	234.00	220.30	350,517
2024-12-10	234.00	235.60	232.40	233.40	219.74	116,957
2024-12-09	238.20	240.00	233.60	234.00	220.30	254,923
2024-12-06	238.80	239.40	235.60	237.40	223.50	264,318
2024-12-05	243.60	245.20	238.00	239.60	225.57	246,016
2024-12-04	238.80	243.60	237.80	243.60	229.34	133,850
2024-12-03	239.60	241.00	236.20	238.80	224.82	113,578
2024-12-02	235.40	241.00	234.20	239.60	225.57	423,258
2024-11-29	228.80	236.80	228.80	236.40	222.56	195,168
2024-11-28	228.00	230.60	226.40	228.60	215.22	136,934
2024-11-27	223.40	228.20	223.40	228.00	214.65	115,799
2024-11-26	226.00	226.00	218.80	223.40	210.32	449,628
2024-11-25	224.00	228.60	224.00	227.80	214.47	247,485
2024-11-22	222.80	226.00	221.40	223.40	210.32	129,183
2024-11-21	222.20	223.00	219.20	222.80	209.76	204,956
2024-11-20	224.40	227.80	221.60	222.20	209.19	225,609
2024-11-19	225.80	228.80	221.20	224.40	211.26	175,335
2024-11-18	229.20	231.40	218.40	224.80	211.64	256,304
2024-11-15	229.80	230.80	228.60	230.40	216.91	117,525
2024-11-14	231.80	234.80	230.40	231.80	218.23	103,601

← NewerPage 8 of 21 · 1,257 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.