Nordnet AB (publ) (LON:0A6V)
London · Delayed Price · Currency is GBP · Price in SEK 281.66
+2.05 (0.73%)
At close: Oct 24, 2025
Nordnet AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 288.60 | 288.60 | 283.20 | 284.68 | 284.68 | -1.06% | 4,258 |
| Oct 15, 2025 | 289.20 | 289.20 | 286.50 | 287.74 | 287.74 | -0.44% | 19,522 |
| Oct 14, 2025 | 287.40 | 289.60 | 286.00 | 289.01 | 289.01 | 0.63% | 55,449 |
| Oct 13, 2025 | 286.80 | 290.20 | 286.40 | 287.20 | 287.20 | 0.53% | 8,406 |
| Oct 10, 2025 | 286.40 | 286.80 | 282.60 | 285.69 | 285.69 | 0.67% | 1,789 |
| Oct 9, 2025 | 283.20 | 286.40 | 282.60 | 283.78 | 283.78 | 0.49% | 12,605 |
| Oct 8, 2025 | 283.40 | 284.00 | 280.80 | 282.40 | 282.40 | -0.11% | 28,157 |
| Oct 7, 2025 | 280.60 | 284.60 | 280.30 | 282.70 | 282.70 | 0.45% | 54,185 |
| Oct 6, 2025 | 282.20 | 283.10 | 279.60 | 281.42 | 281.42 | 2.09% | 44,514 |
| Oct 3, 2025 | 276.60 | 276.60 | 273.20 | 275.65 | 275.65 | 2.47% | 73,865 |
| Oct 2, 2025 | 269.80 | 269.80 | 267.60 | 269.01 | 269.01 | 0.04% | 49,000 |
| Oct 1, 2025 | 268.80 | 270.80 | 267.40 | 268.90 | 268.90 | -1.07% | 10,691 |
| Sep 30, 2025 | 271.40 | 274.00 | 271.00 | 271.80 | 271.80 | 1.27% | 40,406 |
| Sep 29, 2025 | 267.20 | 269.20 | 267.00 | 268.39 | 268.39 | -0.04% | 25,793 |
| Sep 26, 2025 | 269.20 | 270.60 | 265.80 | 268.49 | 268.49 | -0.66% | 200,213 |
| Sep 25, 2025 | 271.00 | 271.00 | 269.30 | 270.26 | 270.26 | 0.29% | 20,240 |
| Sep 24, 2025 | 272.20 | 272.20 | 268.40 | 269.47 | 269.47 | -1.44% | 3,883 |
| Sep 23, 2025 | 275.20 | 275.41 | 271.00 | 273.40 | 273.40 | -0.22% | 15,085 |
| Sep 22, 2025 | 273.80 | 275.40 | 271.40 | 273.99 | 273.99 | -0.29% | 633,567 |
| Sep 19, 2025 | 274.20 | 275.60 | 272.00 | 274.80 | 274.80 | -0.41% | 26,659 |
| Sep 18, 2025 | 274.30 | 276.40 | 274.30 | 275.94 | 275.94 | 1.19% | 5,631 |
| Sep 17, 2025 | 272.40 | 274.80 | 272.00 | 272.70 | 272.70 | 0.55% | 12,376 |
| Sep 16, 2025 | 274.60 | 276.40 | 270.50 | 271.20 | 271.20 | -1.17% | 137,311 |
| Sep 15, 2025 | 274.60 | 276.86 | 272.60 | 274.41 | 274.41 | 0.22% | 16,971 |
| Sep 12, 2025 | 272.30 | 274.10 | 271.40 | 273.80 | 273.80 | 1.04% | 386,314 |
| Sep 11, 2025 | 276.00 | 277.20 | 270.00 | 270.99 | 270.99 | -2.36% | 26,536 |
| Sep 10, 2025 | 277.40 | 277.61 | 276.40 | 277.55 | 277.55 | 1.37% | 6,281 |
| Sep 9, 2025 | 274.80 | 275.37 | 272.40 | 273.80 | 273.80 | -0.18% | 3,321 |
| Sep 8, 2025 | 272.10 | 275.40 | 271.80 | 274.28 | 274.28 | 0.15% | 8,991 |
| Sep 5, 2025 | 273.40 | 274.60 | 270.00 | 273.87 | 273.87 | 0.32% | 27,576 |
| Sep 4, 2025 | 271.00 | 273.60 | 270.60 | 273.00 | 273.00 | 1.64% | 567,309 |
| 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 |