Nordnet AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	230.40	233.40	228.60	231.80	218.23	251,837
2024-11-12	238.20	238.20	230.40	230.80	217.29	170,117
2024-11-11	237.20	239.00	235.20	238.20	224.26	186,510
2024-11-08	233.00	235.40	231.80	235.00	221.24	170,905
2024-11-07	229.80	234.20	227.60	233.00	219.36	179,659
2024-11-06	227.20	231.20	227.20	229.60	216.16	230,533
2024-11-05	226.00	226.60	223.20	225.00	211.83	303,018
2024-11-04	221.80	226.00	221.80	226.00	212.77	176,996
2024-11-01	220.60	224.40	220.60	221.00	208.06	117,097
2024-10-31	220.80	224.00	219.20	221.40	208.44	407,538
2024-10-30	222.40	224.80	220.20	220.80	207.88	658,761
2024-10-29	225.00	225.60	222.00	222.40	209.38	176,674
2024-10-28	220.00	224.20	214.60	224.20	211.08	557,637
2024-10-25	219.00	222.00	214.40	221.00	208.06	644,325
2024-10-24	225.00	227.00	223.60	224.60	211.45	202,753
2024-10-23	225.40	227.20	224.00	225.00	211.83	327,515
2024-10-22	224.80	228.00	224.00	225.40	212.21	145,195
2024-10-21	225.60	228.40	223.60	224.80	211.64	222,507
2024-10-18	222.00	227.60	221.00	226.80	213.52	220,751
2024-10-17	225.00	227.00	221.80	222.00	209.01	624,393
2024-10-16	226.00	226.80	223.40	223.40	210.32	501,552
2024-10-15	220.00	227.20	219.60	226.40	213.15	375,596
2024-10-14	221.20	222.80	219.40	220.60	207.69	145,363
2024-10-11	215.40	222.00	215.40	220.60	207.69	329,203
2024-10-10	219.80	220.00	214.40	215.40	202.79	301,722
2024-10-09	219.40	221.40	218.00	219.80	206.93	202,192
2024-10-08	215.40	220.80	215.00	219.40	206.56	337,052
2024-10-07	223.00	224.60	214.80	217.40	204.67	768,723
2024-10-04	222.20	224.40	218.00	222.80	209.76	622,183
2024-10-03	240.80	241.60	225.40	226.20	212.96	443,218
2024-10-02	239.80	240.80	237.40	240.40	226.33	169,870
2024-10-01	243.60	246.20	239.80	239.80	225.76	292,807
2024-09-30	242.60	244.00	241.40	243.60	229.34	130,883
2024-09-27	243.60	244.00	239.60	242.60	228.40	149,062
2024-09-26	242.00	245.60	242.00	244.60	230.28	316,657
2024-09-25	238.80	243.40	238.20	239.20	225.20	214,778
2024-09-24	247.20	247.40	234.60	239.20	225.20	602,520
2024-09-23	247.60	248.00	244.20	247.20	232.73	149,587
2024-09-20	247.40	248.20	244.80	247.60	233.11	311,771
2024-09-19	239.80	247.40	239.40	247.40	232.92	286,763
2024-09-18	237.80	239.00	235.80	238.00	224.07	94,199
2024-09-17	233.00	240.00	233.00	238.00	224.07	107,940
2024-09-16	233.80	235.40	231.60	233.20	219.55	110,260
2024-09-13	230.40	234.40	230.20	234.00	220.30	63,368
2024-09-12	232.20	234.80	228.20	230.80	217.29	112,897
2024-09-11	231.00	233.20	228.60	229.40	215.97	71,513
2024-09-10	229.60	233.20	228.60	230.40	216.91	117,180
2024-09-09	225.60	231.40	225.20	229.60	216.16	111,479
2024-09-06	227.00	229.80	224.00	225.00	211.83	92,878
2024-09-05	231.20	232.60	221.40	227.60	214.28	291,455
2024-09-04	228.00	233.40	227.00	233.00	219.36	187,232
2024-09-03	234.00	237.80	231.60	232.20	218.61	432,362
2024-09-02	233.80	234.80	230.60	234.00	220.30	115,719
2024-08-30	232.80	236.80	230.40	234.40	220.68	522,921
2024-08-29	227.00	230.60	226.80	230.20	216.73	151,641
2024-08-28	227.20	229.20	226.00	226.80	213.52	137,641
2024-08-27	226.80	227.60	223.80	226.40	213.15	151,932
2024-08-26	226.00	226.60	223.80	226.40	213.15	48,043
2024-08-23	222.80	227.00	222.80	226.20	212.96	88,435
2024-08-22	221.60	225.60	221.40	223.00	209.95	84,889

← NewerPage 9 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.