Nordnet AB (publ) (LON:0A6V)
London · Delayed Price · Currency is GBP · Price in SEK 271.59
+0.20 (0.08%)
At close: Aug 12, 2025
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 257.40 | 257.60 | 250.00 | 255.16 | 255.16 | -0.31% | 20,073 |
| Jun 25, 2025 | 257.00 | 257.80 | 255.20 | 255.97 | 255.97 | 0.39% | 6,938 |
| Jun 24, 2025 | 255.60 | 256.56 | 253.40 | 254.97 | 254.97 | 2.16% | 493,942 |
| Jun 23, 2025 | 248.70 | 252.60 | 248.70 | 249.58 | 249.58 | 0.55% | 10,041 |
| Jun 19, 2025 | 246.60 | 250.10 | 246.60 | 248.21 | 248.21 | 0.36% | 13,433 |
| Jun 18, 2025 | 246.60 | 248.40 | 246.30 | 247.32 | 247.32 | 0.42% | 8,162 |
| Jun 17, 2025 | 245.40 | 246.60 | 245.20 | 246.28 | 246.28 | -0.56% | 38,457 |
| Jun 16, 2025 | 248.60 | 249.40 | 247.00 | 247.66 | 247.66 | 0.19% | 8,175 |
| Jun 13, 2025 | 246.00 | 248.80 | 246.00 | 247.19 | 247.19 | -1.27% | 15,252 |
| Jun 12, 2025 | 250.40 | 252.40 | 249.20 | 250.37 | 250.37 | -0.43% | 21,734 |
| Jun 11, 2025 | 249.80 | 252.80 | 249.40 | 251.46 | 251.46 | 0.53% | 14,517 |
| Jun 10, 2025 | 249.20 | 251.00 | 248.40 | 250.13 | 250.13 | 0.02% | 14,558 |
| Jun 9, 2025 | 250.20 | 251.70 | 248.40 | 250.07 | 250.07 | 0.27% | 48,333 |
| Jun 5, 2025 | 250.80 | 251.40 | 248.40 | 249.40 | 249.40 | 0.66% | 21,122 |
| Jun 4, 2025 | 249.60 | 258.09 | 245.60 | 247.77 | 247.77 | -0.42% | 156,705 |
| Jun 3, 2025 | 260.70 | 260.70 | 248.40 | 248.83 | 248.83 | -4.26% | 18,081 |
| Jun 2, 2025 | 259.00 | 261.40 | 258.20 | 259.91 | 259.91 | 0.12% | 16,380 |