Nordnet AB (publ) (LON:0A6V)
London · Delayed Price · Currency is GBP · Price in SEK 285.33
-2.34 (-0.82%)
At close: Mar 9, 2026
Nordnet AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 281.40 | 289.00 | 281.20 | 285.33 | 285.33 | -0.81% | 29,492 |
| Mar 6, 2026 | 288.80 | 292.60 | 284.40 | 287.68 | 287.68 | -0.80% | 90,330 |
| Mar 5, 2026 | 288.00 | 292.60 | 286.60 | 290.00 | 290.00 | 1.49% | 46,095 |
| Mar 4, 2026 | 286.20 | 289.60 | 283.20 | 285.75 | 285.75 | 2.15% | 28,005 |
| Mar 3, 2026 | 282.00 | 284.20 | 276.80 | 279.73 | 279.73 | -1.41% | 41,959 |
| Mar 2, 2026 | 281.60 | 285.40 | 281.30 | 283.73 | 283.73 | -1.19% | 22,260 |
| Feb 27, 2026 | 286.30 | 288.60 | 285.97 | 287.15 | 287.15 | 0.92% | 44,535 |
| Feb 26, 2026 | 285.00 | 286.60 | 280.80 | 284.54 | 284.54 | -0.33% | 14,976 |
| Feb 25, 2026 | 286.40 | 286.40 | 284.00 | 285.50 | 285.50 | 1.18% | 116,585 |
| Feb 24, 2026 | 284.00 | 284.00 | 280.20 | 282.16 | 282.16 | -3.52% | 30,863 |
| Feb 23, 2026 | 294.20 | 296.60 | 284.60 | 292.44 | 292.44 | -0.98% | 27,341 |
| Feb 20, 2026 | 293.00 | 296.00 | 293.00 | 295.34 | 295.34 | 0.64% | 54,425 |
| Feb 19, 2026 | 294.20 | 294.80 | 293.00 | 293.47 | 293.47 | -0.45% | 70,651 |
| Feb 18, 2026 | 291.00 | 296.20 | 291.00 | 294.81 | 294.81 | 0.86% | 8,037 |
| Feb 17, 2026 | 294.00 | 294.40 | 291.20 | 292.28 | 292.28 | -1.24% | 56,516 |
| Feb 16, 2026 | 296.60 | 297.60 | 292.80 | 295.95 | 295.95 | 0.20% | 35,316 |
| Feb 13, 2026 | 292.60 | 297.00 | 292.60 | 295.35 | 295.35 | -0.69% | 167,025 |
| Feb 12, 2026 | 298.40 | 299.20 | 293.40 | 297.40 | 297.40 | 0.94% | 276,345 |
| Feb 11, 2026 | 300.80 | 300.80 | 289.00 | 294.62 | 294.62 | -3.57% | 42,222 |
| Feb 10, 2026 | 303.60 | 306.40 | 302.80 | 305.53 | 305.53 | 1.16% | 23,767 |
| Feb 9, 2026 | 302.20 | 303.80 | 300.60 | 302.04 | 302.04 | 1.12% | 9,703 |
| Feb 6, 2026 | 296.20 | 301.00 | 296.20 | 298.69 | 298.69 | -0.89% | 19,493 |
| Feb 5, 2026 | 306.00 | 306.00 | 297.00 | 301.37 | 301.37 | -0.10% | 21,911 |
| Feb 4, 2026 | 299.60 | 304.80 | 297.60 | 301.67 | 301.67 | 1.03% | 22,082 |
| Feb 3, 2026 | 301.60 | 304.00 | 297.00 | 298.61 | 298.61 | 1.41% | 11,351 |
| Feb 2, 2026 | 287.00 | 298.00 | 287.00 | 294.45 | 294.45 | 0.69% | 15,140 |
| Jan 30, 2026 | 293.40 | 295.20 | 288.00 | 292.44 | 292.44 | -1.09% | 18,109 |
| Jan 29, 2026 | 299.50 | 299.50 | 291.80 | 295.66 | 295.66 | 3.59% | 50,064 |
| Jan 28, 2026 | 281.40 | 291.80 | 281.00 | 285.41 | 285.40 | 4.77% | 35,779 |
| Jan 27, 2026 | 271.00 | 273.80 | 271.00 | 272.40 | 272.40 | 0.81% | 13,975 |
| Jan 26, 2026 | 271.20 | 271.40 | 269.20 | 270.20 | 270.20 | -0.24% | 3,068 |
| Jan 23, 2026 | 271.30 | 271.30 | 269.40 | 270.85 | 270.85 | -0.20% | 5,018 |
| Jan 22, 2026 | 276.00 | 276.00 | 270.80 | 271.40 | 271.40 | 0.37% | 33,007 |
| Jan 21, 2026 | 269.20 | 271.20 | 266.00 | 270.40 | 270.40 | 1.23% | 7,982 |
| Jan 20, 2026 | 265.40 | 269.80 | 265.20 | 267.11 | 267.11 | -1.64% | 11,748 |
| Jan 19, 2026 | 274.20 | 274.20 | 268.80 | 271.57 | 271.57 | -1.63% | 1,600 |
| Jan 16, 2026 | 274.60 | 277.40 | 274.40 | 276.09 | 276.09 | 1.89% | 14,999 |
| Jan 15, 2026 | 270.00 | 275.00 | 269.00 | 270.96 | 270.96 | 1.21% | 22,787 |
| Jan 14, 2026 | 267.30 | 268.00 | 266.00 | 267.73 | 267.73 | -1.36% | 13,603 |
| Jan 13, 2026 | 271.20 | 272.80 | 270.20 | 271.41 | 271.41 | 0.63% | 19,933 |
| Jan 12, 2026 | 269.00 | 272.40 | 267.40 | 269.71 | 269.71 | 1.45% | 14,705 |
| Jan 9, 2026 | 270.00 | 273.40 | 264.20 | 265.87 | 265.87 | 1.02% | 35,066 |
| Jan 8, 2026 | 262.60 | 265.40 | 261.40 | 263.19 | 263.19 | -0.41% | 13,017 |
| Jan 7, 2026 | 268.40 | 268.40 | 262.60 | 264.28 | 264.28 | -0.92% | 15,834 |
| Jan 5, 2026 | 270.40 | 271.00 | 266.00 | 266.73 | 266.73 | -0.51% | 20,710 |
| Jan 2, 2026 | 269.70 | 270.60 | 266.20 | 268.09 | 268.09 | -0.34% | 44,730 |
| 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 |