Nordnet AB (publ) (LON:0A6V)
London · Delayed Price · Currency is GBP · Price in SEK 269.01
+0.71 (0.26%)
At close: Dec 30, 2025
Nordnet AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 268.40 | 270.40 | 267.60 | 269.01 | 269.01 | 0.26% | 28,909 |
| Dec 29, 2025 | 268.20 | 269.20 | 267.40 | 268.30 | 268.30 | 0.01% | 24,600 |
| Dec 23, 2025 | 266.60 | 270.40 | 266.60 | 268.27 | 268.27 | 1.50% | 19,333 |
| Dec 22, 2025 | 264.60 | 266.40 | 263.20 | 264.31 | 264.31 | -0.26% | 111,265 |
| Dec 19, 2025 | 264.80 | 266.00 | 264.40 | 265.00 | 265.00 | 0.96% | 225,745 |
| Dec 18, 2025 | 262.00 | 264.20 | 260.80 | 262.47 | 262.47 | -0.16% | 86,012 |
| Dec 17, 2025 | 262.40 | 264.20 | 261.80 | 262.89 | 262.89 | -0.45% | 280,896 |
| Dec 16, 2025 | 263.60 | 264.80 | 263.20 | 264.09 | 264.09 | 0.19% | 143,200 |
| Dec 15, 2025 | 261.80 | 263.60 | 261.80 | 263.60 | 263.60 | 0.64% | 398 |
| Dec 12, 2025 | 264.40 | 265.80 | 260.20 | 261.92 | 261.92 | 0.20% | 19,721 |
| Dec 11, 2025 | 261.60 | 263.20 | 259.00 | 261.39 | 261.39 | 0.35% | 335,365 |
| Dec 10, 2025 | 260.00 | 262.40 | 259.40 | 260.48 | 260.47 | -0.88% | 31,977 |
| Dec 9, 2025 | 263.40 | 264.20 | 261.00 | 262.80 | 262.80 | 0.52% | 311,696 |
| Dec 8, 2025 | 261.60 | 262.00 | 260.40 | 261.44 | 261.43 | 0.04% | 14,730 |
| Dec 5, 2025 | 260.60 | 262.40 | 260.20 | 261.32 | 261.32 | 0.12% | 33,766 |
| Dec 4, 2025 | 260.40 | 261.80 | 259.40 | 261.01 | 261.00 | 0.89% | 2,557 |
| Dec 3, 2025 | 260.40 | 262.80 | 258.00 | 258.70 | 258.70 | -1.84% | 63,478 |
| Dec 2, 2025 | 264.70 | 265.60 | 263.00 | 263.54 | 263.54 | -1.35% | 9,901 |
| Dec 1, 2025 | 270.80 | 270.80 | 265.20 | 267.15 | 267.15 | -1.65% | 7,360 |
| Nov 28, 2025 | 273.70 | 274.20 | 271.00 | 271.63 | 271.63 | -0.56% | 34,316 |
| Nov 27, 2025 | 272.10 | 274.20 | 272.10 | 273.15 | 273.15 | 1.08% | 21,679 |
| Nov 26, 2025 | 266.00 | 271.60 | 266.00 | 270.22 | 270.22 | -0.22% | 42,104 |
| Nov 25, 2025 | 269.80 | 272.80 | 269.60 | 270.81 | 270.81 | -0.50% | 9,679 |
| Nov 24, 2025 | 272.20 | 272.80 | 270.40 | 272.16 | 272.16 | 0.95% | 114,354 |
| Nov 21, 2025 | 269.40 | 271.20 | 267.80 | 269.59 | 269.59 | -1.02% | 31,943 |
| Nov 20, 2025 | 271.20 | 275.20 | 270.90 | 272.38 | 272.38 | 1.35% | 3,953 |
| Nov 19, 2025 | 268.20 | 269.00 | 267.48 | 268.76 | 268.76 | 0.31% | 15,347 |
| Nov 18, 2025 | 269.40 | 269.86 | 267.40 | 267.93 | 267.93 | -1.71% | 4,073 |
| Nov 17, 2025 | 273.00 | 273.60 | 270.50 | 272.60 | 272.60 | 0.91% | 5,932 |
| Nov 14, 2025 | 275.40 | 275.80 | 268.40 | 270.13 | 270.13 | -4.16% | 6,012 |
| Nov 13, 2025 | 283.20 | 283.90 | 280.40 | 281.87 | 281.87 | -0.28% | 25,413 |
| Nov 12, 2025 | 281.60 | 284.20 | 280.80 | 282.66 | 282.66 | 1.59% | 27,417 |
| Nov 11, 2025 | 276.50 | 281.60 | 275.60 | 278.25 | 278.25 | 1.32% | 80,018 |
| Nov 10, 2025 | 275.20 | 275.20 | 274.00 | 274.63 | 274.63 | 0.15% | 26,602 |
| Nov 7, 2025 | 274.40 | 274.40 | 269.00 | 274.20 | 274.20 | -0.76% | 11,728 |
| Nov 6, 2025 | 276.20 | 276.80 | 273.95 | 276.31 | 276.31 | -0.20% | 30,062 |
| Nov 5, 2025 | 278.20 | 278.40 | 276.00 | 276.86 | 276.86 | 1.72% | 26,775 |
| Nov 4, 2025 | 274.10 | 278.00 | 272.10 | 272.19 | 272.19 | -2.47% | 48,160 |
| Nov 3, 2025 | 275.20 | 279.80 | 275.20 | 279.08 | 279.08 | -0.04% | 18,933 |
| Oct 31, 2025 | 279.00 | 279.40 | 275.80 | 279.20 | 279.20 | 0.43% | 1,543 |
| Oct 30, 2025 | 276.70 | 279.00 | 276.70 | 278.00 | 278.00 | -0.23% | 17,683 |
| Oct 29, 2025 | 278.20 | 280.00 | 277.60 | 278.65 | 278.65 | -0.09% | 30,816 |
| Oct 28, 2025 | 281.80 | 281.80 | 278.60 | 278.91 | 278.91 | -0.11% | 24,781 |
| Oct 27, 2025 | 279.60 | 280.90 | 278.00 | 279.23 | 279.22 | -0.87% | 44,286 |
| Oct 24, 2025 | 281.60 | 283.40 | 279.00 | 281.66 | 281.66 | 0.73% | 34,812 |
| Oct 23, 2025 | 279.40 | 280.80 | 276.30 | 279.62 | 279.62 | 0.59% | 16,758 |
| Oct 22, 2025 | 275.40 | 279.60 | 275.40 | 277.99 | 277.99 | 1.45% | 41,555 |
| Oct 21, 2025 | 267.90 | 277.60 | 262.10 | 274.02 | 274.02 | -4.50% | 33,397 |
| Oct 20, 2025 | 282.60 | 287.60 | 282.50 | 286.94 | 286.94 | 2.44% | 9,987 |
| Oct 17, 2025 | 279.10 | 281.40 | 277.40 | 280.11 | 280.11 | -1.61% | 1,982 |