Nordnet AB (publ) (LON:0A6V)
London · Delayed Price · Currency is GBP · Price in SEK 320.45
+1.19 (0.37%)
At close: Jun 2, 2026
LON:0A6V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 320.80 | 329.00 | 319.80 | 319.80 | 319.80 | -0.20% | 50,558 |
| Jun 2, 2026 | 320.60 | 322.60 | 318.40 | 320.45 | 320.45 | 0.37% | 34,608 |
| Jun 1, 2026 | 322.60 | 322.60 | 317.40 | 319.27 | 319.27 | -1.42% | 13,454 |
| May 29, 2026 | 323.60 | 325.40 | 323.00 | 323.85 | 323.85 | 1.42% | 18,223 |
| May 28, 2026 | 322.80 | 322.80 | 316.40 | 319.30 | 319.30 | -1.75% | 12,490 |
| May 27, 2026 | 328.30 | 328.30 | 322.80 | 325.00 | 325.00 | -0.34% | 5,119 |
| May 26, 2026 | 327.40 | 328.80 | 324.40 | 326.12 | 326.12 | 0.03% | 36,154 |
| May 25, 2026 | 323.80 | 327.40 | 323.80 | 326.02 | 326.02 | 1.93% | 10,284 |
| May 22, 2026 | 316.00 | 323.80 | 316.00 | 319.84 | 319.84 | 1.49% | 35,514 |
| May 21, 2026 | 314.70 | 317.80 | 313.20 | 315.16 | 315.16 | 1.20% | 16,388 |
| May 20, 2026 | 307.40 | 316.90 | 307.10 | 311.42 | 311.42 | 0.93% | 19,076 |
| May 19, 2026 | 308.60 | 310.40 | 305.40 | 308.56 | 308.56 | 1.50% | 16,203 |
| May 18, 2026 | 299.80 | 305.60 | 298.40 | 304.00 | 304.00 | 0.61% | 20,307 |
| May 15, 2026 | 305.30 | 305.30 | 300.40 | 302.15 | 302.15 | -0.28% | 18,321 |
| May 13, 2026 | 306.80 | 306.80 | 300.40 | 303.01 | 303.01 | -0.62% | 6,335 |
| May 12, 2026 | 304.60 | 305.20 | 303.00 | 304.90 | 304.90 | -0.20% | 12,678 |
| May 11, 2026 | 306.60 | 307.20 | 304.40 | 305.50 | 305.50 | -0.91% | 38,080 |
| May 8, 2026 | 311.40 | 311.40 | 305.80 | 308.31 | 308.31 | -1.50% | 56,908 |
| May 7, 2026 | 315.40 | 316.00 | 312.40 | 313.00 | 313.00 | -0.99% | 26,989 |
| May 6, 2026 | 313.40 | 321.70 | 313.40 | 316.13 | 316.13 | 2.30% | 88,992 |
| May 5, 2026 | 305.30 | 312.80 | 304.80 | 309.02 | 309.02 | 2.15% | 78,319 |
| May 4, 2026 | 302.40 | 303.60 | 300.80 | 302.53 | 302.53 | -0.11% | 38,485 |
| Apr 30, 2026 | 299.00 | 304.00 | 299.00 | 302.87 | 302.87 | 0.02% | 6,105 |
| Apr 29, 2026 | 307.20 | 307.50 | 302.00 | 302.80 | 302.80 | -0.12% | 8,262 |
| Apr 28, 2026 | 299.00 | 309.80 | 298.80 | 303.16 | 303.16 | 4.26% | 14,276 |
| Apr 27, 2026 | 310.60 | 310.60 | 304.60 | 307.50 | 290.78 | -1.36% | 17,387 |
| Apr 24, 2026 | 312.00 | 314.00 | 310.00 | 311.74 | 294.80 | -2.98% | 37,959 |
| Apr 23, 2026 | 327.60 | 328.00 | 317.30 | 321.33 | 303.86 | -2.57% | 8,297 |
| Apr 22, 2026 | 330.40 | 331.00 | 328.26 | 329.81 | 311.88 | 1.06% | 3,701 |
| Apr 21, 2026 | 332.80 | 334.60 | 323.60 | 326.35 | 308.61 | -3.94% | 24,593 |
| Apr 20, 2026 | 343.60 | 344.00 | 337.20 | 339.74 | 321.27 | -0.79% | 229,218 |
| Apr 17, 2026 | 340.70 | 345.20 | 340.20 | 342.46 | 323.85 | -0.30% | 34,248 |
| Apr 16, 2026 | 347.80 | 347.80 | 339.60 | 343.50 | 324.82 | -0.94% | 26,547 |
| Apr 15, 2026 | 347.40 | 348.40 | 345.70 | 346.75 | 327.90 | 1.24% | 16,934 |
| Apr 14, 2026 | 340.00 | 345.80 | 339.40 | 342.52 | 323.90 | 2.64% | 6,830 |
| Apr 13, 2026 | 331.60 | 337.80 | 331.40 | 333.72 | 315.58 | 0.43% | 18,308 |
| Apr 10, 2026 | 333.60 | 334.40 | 328.60 | 332.28 | 314.22 | 0.97% | 24,257 |
| Apr 9, 2026 | 322.80 | 332.00 | 322.80 | 329.10 | 311.21 | 2.97% | 18,741 |
| Apr 8, 2026 | 321.00 | 321.00 | 317.40 | 319.60 | 302.22 | 3.14% | 48,071 |
| Apr 7, 2026 | 304.80 | 312.40 | 304.80 | 309.87 | 293.02 | 1.33% | 48,438 |
| Apr 2, 2026 | 307.40 | 307.40 | 305.40 | 305.80 | 289.18 | -1.35% | 6,557 |
| Apr 1, 2026 | 312.40 | 313.00 | 307.60 | 310.00 | 293.15 | 1.79% | 77,321 |
| Mar 31, 2026 | 301.00 | 307.40 | 300.40 | 304.56 | 288.00 | 2.50% | 23,494 |
| Mar 30, 2026 | 290.80 | 300.40 | 290.80 | 297.14 | 280.99 | 1.26% | 25,674 |
| Mar 27, 2026 | 295.10 | 295.10 | 292.30 | 293.45 | 277.49 | -0.48% | 6,545 |
| Mar 26, 2026 | 293.80 | 296.60 | 292.60 | 294.85 | 278.82 | 0.17% | 22,532 |
| Mar 25, 2026 | 293.80 | 297.80 | 293.80 | 294.34 | 278.34 | 3.31% | 10,116 |
| Mar 24, 2026 | 284.90 | 284.90 | 282.00 | 284.90 | 269.41 | 0.50% | 1,546 |
| Mar 23, 2026 | 279.00 | 291.60 | 278.70 | 283.48 | 268.07 | -3.06% | 42,074 |
| Mar 20, 2026 | 297.60 | 297.60 | 286.20 | 292.42 | 276.52 | -1.63% | 72,966 |