Nordnet AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 341.20 | 341.80 | 333.00 | 339.60 | 339.60 | 411,063 |
| 2026-10-15 | 340.00 | 345.80 | 337.80 | 341.60 | 341.60 | 256,182 |
| 2026-10-14 | 342.80 | 345.40 | 340.00 | 342.00 | 342.00 | 304,304 |
| 2026-10-13 | 345.00 | 348.20 | 341.80 | 343.20 | 343.20 | 281,415 |
| 2026-10-12 | 341.60 | 347.00 | 341.40 | 344.60 | 344.60 | 184,807 |
| 2026-10-09 | 340.20 | 343.20 | 336.00 | 340.40 | 340.40 | 192,717 |
| 2026-10-08 | 336.00 | 338.60 | 332.60 | 337.20 | 337.20 | 301,362 |
| 2026-10-07 | 346.40 | 346.40 | 336.60 | 337.80 | 337.80 | 371,973 |
| 2026-10-06 | 349.60 | 352.80 | 339.80 | 341.60 | 341.60 | 464,729 |
| 2026-10-05 | 345.80 | 352.20 | 345.00 | 348.00 | 348.00 | 286,360 |
| 2026-10-02 | 342.00 | 347.20 | 338.20 | 346.00 | 346.00 | 350,891 |
| 2026-10-01 | 342.20 | 345.80 | 338.80 | 342.00 | 342.00 | 443,440 |
| 2026-09-30 | 352.60 | 353.00 | 342.20 | 342.20 | 342.20 | 361,464 |
| 2026-09-29 | 333.20 | 340.40 | 333.20 | 338.40 | 338.40 | 488,982 |
| 2026-09-28 | 329.60 | 337.40 | 328.40 | 333.20 | 333.20 | 520,662 |
| 2026-09-25 | 333.60 | 334.40 | 328.60 | 328.60 | 328.60 | 349,382 |
| 2026-09-24 | 328.80 | 330.80 | 325.40 | 329.80 | 329.80 | 357,878 |
| 2026-09-23 | 341.00 | 341.60 | 331.40 | 331.40 | 331.40 | 368,311 |
| 2026-09-22 | 343.80 | 347.80 | 338.40 | 340.40 | 340.40 | 254,059 |
| 2026-09-21 | 338.60 | 347.20 | 337.40 | 343.80 | 343.80 | 371,218 |
| 2026-09-18 | 340.80 | 341.40 | 325.20 | 325.20 | 325.20 | 2,809,311 |
| 2026-09-17 | 337.20 | 341.20 | 336.80 | 340.60 | 340.60 | 395,199 |
| 2026-09-16 | 342.00 | 343.20 | 336.20 | 337.20 | 337.20 | 266,686 |
| 2026-09-15 | 341.20 | 342.20 | 335.60 | 340.00 | 340.00 | 208,970 |
| 2026-09-14 | 341.60 | 347.20 | 340.80 | 343.00 | 343.00 | 165,356 |
| 2026-09-11 | 342.20 | 345.00 | 340.60 | 343.40 | 343.40 | 542,244 |
| 2026-09-10 | 342.00 | 346.00 | 340.40 | 341.80 | 341.80 | 144,312 |
| 2026-09-09 | 348.40 | 348.40 | 340.20 | 342.00 | 342.00 | 311,890 |
| 2026-09-08 | 352.20 | 355.60 | 349.60 | 349.60 | 349.60 | 267,147 |
| 2026-09-07 | 355.80 | 357.40 | 351.00 | 351.40 | 351.40 | 196,972 |
| 2026-09-04 | 360.80 | 360.80 | 350.80 | 355.80 | 355.80 | 165,035 |
| 2026-09-03 | 350.00 | 361.20 | 349.80 | 359.80 | 359.80 | 229,564 |
| 2026-09-02 | 358.60 | 359.00 | 345.60 | 349.80 | 349.80 | 305,657 |
| 2026-09-01 | 360.80 | 363.40 | 356.80 | 358.60 | 358.60 | 232,190 |
| 2026-08-31 | 367.00 | 368.60 | 361.00 | 361.00 | 361.00 | 303,383 |
| 2026-08-28 | 366.00 | 367.00 | 362.00 | 367.00 | 367.00 | 334,534 |
| 2026-08-27 | 364.60 | 366.20 | 361.40 | 362.80 | 362.80 | 137,997 |
| 2026-08-26 | 368.40 | 370.40 | 363.20 | 364.60 | 364.60 | 93,933 |
| 2026-08-25 | 367.60 | 370.40 | 365.40 | 365.40 | 365.40 | 93,790 |
| 2026-08-24 | 367.80 | 370.20 | 366.20 | 367.20 | 367.20 | 118,999 |
| 2026-08-21 | 362.00 | 370.20 | 361.60 | 369.00 | 369.00 | 328,370 |
| 2026-08-20 | 359.20 | 362.80 | 357.20 | 362.00 | 362.00 | 94,819 |
| 2026-08-19 | 363.80 | 365.00 | 359.20 | 359.20 | 359.20 | 184,297 |
| 2026-08-18 | 367.80 | 369.00 | 362.00 | 364.40 | 364.40 | 139,095 |
| 2026-08-17 | 364.40 | 372.20 | 362.00 | 368.40 | 368.40 | 134,900 |
| 2026-08-14 | 359.60 | 365.80 | 359.00 | 364.40 | 364.40 | 168,453 |
| 2026-08-13 | 358.20 | 360.00 | 356.40 | 358.80 | 358.80 | 141,408 |
| 2026-08-12 | 355.00 | 357.80 | 354.40 | 356.40 | 356.40 | 114,987 |
| 2026-08-11 | 356.60 | 356.60 | 353.00 | 354.80 | 354.80 | 103,506 |
| 2026-08-10 | 356.80 | 358.20 | 354.40 | 356.80 | 356.80 | 104,326 |
| 2026-08-07 | 357.40 | 359.60 | 351.00 | 356.80 | 356.80 | 215,580 |
| 2026-08-06 | 359.00 | 362.00 | 354.40 | 357.80 | 357.80 | 143,983 |
| 2026-08-05 | 360.00 | 362.60 | 357.00 | 360.20 | 360.20 | 174,377 |
| 2026-08-04 | 361.20 | 364.60 | 358.80 | 359.00 | 359.00 | 209,520 |
| 2026-08-03 | 366.40 | 369.40 | 359.40 | 360.20 | 360.20 | 217,259 |
| 2026-07-31 | 367.80 | 369.40 | 364.00 | 365.00 | 365.00 | 350,364 |
| 2026-07-30 | 361.60 | 368.60 | 361.60 | 367.80 | 367.80 | 171,993 |
| 2026-07-29 | 364.20 | 369.20 | 361.60 | 361.60 | 361.60 | 152,200 |
| 2026-07-28 | 366.80 | 367.60 | 359.00 | 365.60 | 365.60 | 144,547 |
| 2026-07-27 | 368.00 | 371.00 | 365.80 | 365.80 | 365.80 | 123,759 |
Page 1 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.