Nordnet AB (publ) (BIT:1SAVE)
Italy · Delayed Price · Currency is EUR 27.78
0.00 (0.00%)
Last updated: Jun 1, 2026, 9:00 AM CET
BIT:1SAVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 1.03% | - |
| Jun 1, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.55% | - |
| May 29, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.14% | - |
| May 28, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.14% | - |
| May 27, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.27% | - |
| May 26, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.69% | - |
| May 25, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 3.72% | - |
| May 22, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 1.16% | - |
| May 21, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -0.14% | - |
| May 20, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - | - |
| May 19, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -0.43% | - |
| May 18, 2026 | 27.32 | 27.32 | 27.32 | 27.78 | 27.78 | -3.88% | 30 |
| May 15, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.28% | - |
| May 14, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - | - |
| May 13, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -0.07% | - |
| May 12, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| May 11, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| May 8, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| May 7, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.07% | - |
| May 6, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.07% | - |
| May 5, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.21% | - |
| May 4, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.34% | - |
| Apr 30, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Apr 29, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Apr 28, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.82% | - |
| Apr 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.20 | - | - |
| Apr 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.20 | - | - |
| Apr 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.20 | - | - |
| Apr 22, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.20 | - | - |
| Apr 21, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.20 | - | - |
| Apr 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.20 | - | - |
| Apr 17, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.20 | - | - |
| Apr 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.20 | - | - |
| Apr 15, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.20 | - | - |
| Apr 14, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.20 | - | - |
| Apr 13, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.20 | - | - |
| Apr 10, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.20 | - | - |
| Apr 9, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.20 | 0.28% | - |
| Apr 8, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.13 | 0.49% | - |
| Apr 7, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 27.99 | - | - |
| Apr 2, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 27.99 | -0.14% | - |
| Apr 1, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.03 | -4.51% | - |
| Mar 31, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 29.35 | 4.50% | - |
| Mar 30, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.09 | 2.70% | - |
| Mar 27, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 27.35 | - | - |
| Mar 26, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 27.35 | -2.63% | - |
| Mar 25, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.09 | 0.21% | - |
| Mar 24, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.03 | 3.89% | - |
| Mar 23, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 26.98 | -5.32% | - |
| Mar 20, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 28.50 | -0.81% | - |