Nordnet AB (publ) (LON:0A6V)
London · Delayed Price · Currency is GBP · Price in SEK 267.48
-5.58 (-2.04%)
At close: Sep 2, 2025
Nordnet AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 271.00 | 273.60 | 270.60 | 158.20 | 158.20 | -41.10% | 191,659 |
| Sep 3, 2025 | 269.80 | 271.90 | 266.00 | 268.60 | 268.60 | 0.42% | 33,029 |
| Sep 2, 2025 | 273.20 | 273.20 | 265.20 | 267.48 | 267.48 | -2.04% | 57,132 |
| Sep 1, 2025 | 275.60 | 275.80 | 271.40 | 273.06 | 273.06 | -1.01% | 13,877 |
| Aug 29, 2025 | 275.20 | 276.20 | 274.60 | 275.83 | 275.83 | 0.30% | 13,169 |
| Aug 28, 2025 | 283.60 | 283.60 | 275.00 | 275.00 | 275.00 | -2.57% | 7,664 |
| Aug 27, 2025 | 286.00 | 286.00 | 281.20 | 282.25 | 282.25 | 0.43% | 2,414 |
| Aug 26, 2025 | 283.40 | 284.60 | 280.84 | 281.04 | 281.04 | -0.55% | 24,956 |
| Aug 25, 2025 | 283.00 | 285.00 | 282.60 | 282.60 | 282.60 | 0.78% | 11,603 |
| Aug 22, 2025 | 279.80 | 282.20 | 279.70 | 280.40 | 280.40 | 0.68% | 2,749 |
| Aug 21, 2025 | 278.20 | 279.20 | 277.50 | 278.50 | 278.50 | 0.98% | 2,897 |
| Aug 20, 2025 | 275.00 | 277.80 | 275.00 | 275.81 | 275.81 | -0.49% | 5,453 |
| Aug 19, 2025 | 276.40 | 279.00 | 275.80 | 277.16 | 277.16 | 1.08% | 10,367 |
| Aug 18, 2025 | 274.80 | 275.03 | 273.90 | 274.20 | 274.20 | 0.44% | 9,254 |
| Aug 15, 2025 | 274.40 | 274.60 | 272.60 | 273.00 | 273.00 | -0.15% | 1,254 |
| Aug 14, 2025 | 272.40 | 274.40 | 271.50 | 273.40 | 273.40 | -0.21% | 17,338 |
| Aug 13, 2025 | 274.20 | 275.00 | 271.30 | 273.99 | 273.99 | 0.88% | 8,224 |
| Aug 12, 2025 | 271.80 | 272.60 | 270.80 | 271.59 | 271.59 | 0.08% | 5,706 |
| Aug 11, 2025 | 269.40 | 271.40 | 269.40 | 271.38 | 271.38 | -0.25% | 4,164 |
| Aug 8, 2025 | 271.60 | 272.80 | 270.40 | 272.07 | 272.07 | 0.17% | 17,305 |
| Aug 7, 2025 | 269.00 | 272.80 | 269.00 | 271.61 | 271.61 | 1.64% | 20,898 |
| Aug 6, 2025 | 267.90 | 268.20 | 265.60 | 267.23 | 267.23 | -0.85% | 50,806 |
| Aug 5, 2025 | 271.70 | 271.70 | 265.20 | 269.51 | 269.51 | 1.39% | 119,451 |
| Aug 4, 2025 | 262.80 | 269.40 | 262.80 | 265.80 | 265.80 | 1.76% | 84,400 |
| Aug 1, 2025 | 262.40 | 263.00 | 259.90 | 261.20 | 261.20 | -2.36% | 24,701 |
| Jul 31, 2025 | 267.20 | 267.60 | 263.20 | 267.51 | 267.51 | 0.51% | 11,489 |
| Jul 30, 2025 | 262.40 | 268.80 | 261.80 | 266.15 | 266.15 | 0.66% | 37,054 |
| Jul 29, 2025 | 265.80 | 266.80 | 264.00 | 264.40 | 264.40 | -1.15% | 3,520 |
| Jul 28, 2025 | 268.00 | 268.50 | 263.20 | 267.47 | 267.47 | 0.57% | 5,755 |
| Jul 25, 2025 | 265.00 | 267.00 | 264.40 | 265.95 | 265.95 | 0.05% | 5,513 |
| Jul 24, 2025 | 266.00 | 268.00 | 264.70 | 265.82 | 265.82 | 1.02% | 10,807 |
| Jul 23, 2025 | 264.30 | 264.40 | 262.00 | 263.15 | 263.15 | 0.72% | 9,539 |
| Jul 22, 2025 | 259.60 | 262.20 | 258.40 | 261.27 | 261.27 | -0.51% | 15,087 |
| Jul 21, 2025 | 267.50 | 267.50 | 262.20 | 262.60 | 262.60 | -1.28% | 46,766 |
| Jul 18, 2025 | 274.40 | 274.40 | 261.40 | 266.00 | 266.00 | -3.73% | 54,359 |
| Jul 17, 2025 | 275.60 | 279.80 | 275.60 | 276.30 | 276.30 | -0.02% | 8,875 |
| Jul 16, 2025 | 276.60 | 277.40 | 274.60 | 276.36 | 276.36 | -0.53% | 50,787 |
| Jul 15, 2025 | 277.30 | 279.20 | 276.40 | 277.84 | 277.84 | 2.24% | 16,834 |
| Jul 14, 2025 | 271.00 | 276.40 | 271.00 | 271.75 | 271.75 | -0.10% | 2,734 |
| Jul 11, 2025 | 272.60 | 274.80 | 269.60 | 272.04 | 272.04 | -0.96% | 4,804 |
| Jul 10, 2025 | 274.00 | 275.87 | 274.00 | 274.66 | 274.66 | - | 3,459 |
| Jul 9, 2025 | 273.20 | 275.60 | 272.77 | 274.66 | 274.66 | 1.20% | 18,542 |
| Jul 8, 2025 | 268.20 | 272.20 | 267.50 | 271.40 | 271.40 | 1.31% | 253,385 |
| Jul 7, 2025 | 264.90 | 268.20 | 264.80 | 267.90 | 267.90 | 1.55% | 26,914 |
| Jul 4, 2025 | 261.40 | 263.80 | 260.80 | 263.80 | 263.80 | 0.81% | 10,652 |
| Jul 3, 2025 | 256.50 | 262.60 | 255.20 | 261.68 | 261.68 | 3.14% | 27,242 |
| Jul 2, 2025 | 258.80 | 260.80 | 252.00 | 253.70 | 253.70 | -0.77% | 13,070 |
| Jul 1, 2025 | 256.30 | 257.10 | 254.60 | 255.66 | 255.66 | -0.52% | 13,594 |
| Jun 30, 2025 | 258.40 | 259.00 | 256.40 | 257.00 | 257.00 | 1.16% | 302,256 |
| Jun 27, 2025 | 252.00 | 257.00 | 252.00 | 254.06 | 254.06 | -0.43% | 25,939 |