Nordnet AB (publ) (BIT:1SAVE)
Italy · Delayed Price · Currency is EUR 24.78
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
Nordnet AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.32% | - |
| Sep 18, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.48% | - |
| Sep 17, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -1.43% | - |
| Sep 16, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.24% | - |
| Sep 15, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.64% | - |
| Sep 12, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -1.19% | - |
| Sep 11, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.40% | - |
| Sep 10, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.64% | - |
| Sep 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.30% | - |
| Sep 8, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.49% | - |
| Sep 5, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.16% | - |
| Sep 4, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.49% | - |
| Sep 3, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -1.69% | - |
| Sep 2, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.08% | - |
| Sep 1, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.40% | - |
| Aug 29, 2025 | 25.02 | 25.02 | 25.02 | 24.78 | 24.78 | -2.90% | 100 |
| Aug 28, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.39% | - |
| Aug 27, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.24% | - |
| Aug 26, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.16% | - |
| Aug 25, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 1.44% | - |
| Aug 22, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.24% | - |
| Aug 21, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 1.06% | - |
| Aug 20, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 1.32% | - |
| Aug 19, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - | - |
| Aug 18, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - | - |
| Aug 14, 2025 | 24.50 | 24.50 | 24.50 | 24.32 | 24.32 | -0.82% | 100 |
| Aug 13, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.74% | - |
| Aug 12, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.16% | - |
| Aug 11, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.41% | - |
| Aug 8, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 1.08% | - |
| Aug 7, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - | - |
| Aug 6, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -1.40% | - |
| Aug 5, 2025 | 25.00 | 25.00 | 25.00 | 24.36 | 24.36 | 3.75% | 5 |
| Aug 4, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - | - |
| Aug 1, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -2.81% | - |
| Jul 31, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 2.72% | - |
| Jul 30, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -1.34% | - |
| Jul 29, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.83% | - |
| Jul 28, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 1.35% | - |
| Jul 25, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.42% | - |
| Jul 24, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.85% | - |
| Jul 23, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 1.99% | - |
| Jul 22, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -1.86% | - |
| Jul 21, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -3.52% | - |
| Jul 18, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.08% | - |
| Jul 17, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - | - |
| Jul 16, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.97% | - |
| Jul 15, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 2.06% | - |
| Jul 14, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.98% | - |
| Jul 11, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -1.29% | - |