Nordnet AB (publ) (LON:0A6V)
London · Delayed Price · Currency is GBP · Price in SEK 354.80
-2.00 (-0.56%)
At close: Aug 11, 2026
LON:0A6V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 356.60 | 356.60 | 353.40 | 354.80 | 354.80 | -0.56% | 7,081 |
| Aug 10, 2026 | 357.20 | 357.20 | 355.60 | 356.80 | 356.80 | -0.24% | 762 |
| Aug 7, 2026 | 356.80 | 358.80 | 351.60 | 357.67 | 357.67 | -0.08% | 2,690 |
| Aug 6, 2026 | 357.70 | 361.60 | 354.60 | 357.94 | 357.94 | -0.24% | 178,237 |
| Aug 5, 2026 | 360.60 | 361.60 | 357.20 | 358.80 | 358.80 | -1.18% | 11,935 |
| Aug 4, 2026 | 360.60 | 364.00 | 359.00 | 363.07 | 363.07 | 0.46% | 4,933 |
| Aug 3, 2026 | 368.80 | 368.80 | 360.20 | 361.40 | 361.40 | -1.82% | 3,880 |
| Jul 31, 2026 | 368.50 | 368.90 | 364.20 | 368.08 | 368.08 | 0.40% | 40,964 |
| Jul 30, 2026 | 362.40 | 368.50 | 362.20 | 366.60 | 366.60 | 0.05% | 16,863 |
| Jul 29, 2026 | 365.80 | 367.60 | 361.00 | 366.40 | 366.40 | 0.22% | 8,009 |
| Jul 28, 2026 | 364.30 | 366.80 | 359.70 | 365.60 | 365.60 | -0.44% | 417,519 |
| Jul 27, 2026 | 369.60 | 370.00 | 366.50 | 367.20 | 367.20 | 1.35% | 5,901 |
| Jul 24, 2026 | 363.60 | 367.40 | 362.20 | 362.29 | 362.29 | 0.47% | 7,396 |
| Jul 23, 2026 | 367.30 | 367.60 | 357.80 | 360.60 | 360.60 | -2.28% | 30,264 |
| Jul 22, 2026 | 371.00 | 371.00 | 367.60 | 369.00 | 369.00 | 0.54% | 524 |
| Jul 21, 2026 | 367.20 | 367.40 | 363.00 | 367.00 | 367.00 | 0.49% | 71,863 |
| Jul 20, 2026 | 365.20 | 366.60 | 364.20 | 365.20 | 365.20 | -1.19% | 36,727 |
| Jul 17, 2026 | 384.00 | 384.00 | 361.80 | 369.60 | 369.60 | 0.16% | 76,897 |
| Jul 16, 2026 | 370.40 | 370.40 | 365.50 | 369.00 | 369.00 | -0.05% | 1,732 |
| Jul 15, 2026 | 372.40 | 372.40 | 368.70 | 369.20 | 369.20 | -0.86% | 1,124,174 |
| Jul 14, 2026 | 365.10 | 372.80 | 364.20 | 372.40 | 372.40 | 3.21% | 6,643 |
| Jul 13, 2026 | 364.80 | 364.90 | 359.60 | 360.80 | 360.80 | -1.39% | 41,679 |
| Jul 10, 2026 | 367.20 | 367.90 | 361.20 | 365.90 | 365.90 | -0.49% | 14,982 |
| Jul 9, 2026 | 364.40 | 368.80 | 364.00 | 367.70 | 367.70 | 1.18% | 5,351 |
| Jul 8, 2026 | 366.50 | 367.60 | 357.60 | 363.40 | 363.40 | -1.46% | 42,743 |
| Jul 7, 2026 | 371.90 | 375.40 | 367.40 | 368.80 | 368.80 | -1.76% | 17,584 |
| Jul 6, 2026 | 375.00 | 375.80 | 372.50 | 375.40 | 375.40 | 2.18% | 37,388 |
| Jul 3, 2026 | 369.00 | 369.20 | 365.60 | 367.40 | 367.40 | -0.16% | 13,658 |
| Jul 2, 2026 | 365.40 | 368.60 | 361.80 | 368.00 | 368.00 | 0.63% | 14,700 |
| Jul 1, 2026 | 367.40 | 368.40 | 363.80 | 365.69 | 365.69 | -0.73% | 628,706 |
| Jun 30, 2026 | 368.20 | 370.40 | 367.60 | 368.40 | 368.40 | 0.93% | 24,455 |
| Jun 29, 2026 | 360.00 | 369.40 | 360.00 | 365.00 | 365.00 | 1.05% | 10,821 |
| Jun 26, 2026 | 359.90 | 362.00 | 354.80 | 361.20 | 361.20 | 1.40% | 4,308 |
| Jun 25, 2026 | 356.00 | 360.20 | 354.00 | 356.20 | 356.20 | 0.85% | 7,482 |
| Jun 24, 2026 | 357.20 | 357.20 | 350.00 | 353.20 | 353.20 | -0.95% | 21,034 |
| Jun 23, 2026 | 352.00 | 356.60 | 351.20 | 356.60 | 356.60 | 0.58% | 10,132 |
| Jun 22, 2026 | 352.40 | 356.40 | 351.80 | 354.53 | 354.53 | 1.52% | 1,257,928 |
| Jun 18, 2026 | 351.20 | 351.20 | 347.00 | 349.21 | 349.21 | 0.03% | 4,876 |
| Jun 17, 2026 | 350.00 | 353.40 | 343.00 | 349.11 | 349.11 | -0.83% | 10,937 |
| Jun 16, 2026 | 357.80 | 361.60 | 350.80 | 352.02 | 352.02 | -1.26% | 13,372 |
| Jun 15, 2026 | 360.20 | 360.20 | 354.00 | 356.50 | 356.50 | -1.16% | 21,791 |
| Jun 12, 2026 | 350.00 | 361.60 | 350.00 | 360.68 | 360.68 | 4.79% | 37,520 |
| Jun 11, 2026 | 338.70 | 346.60 | 338.70 | 344.20 | 344.20 | 1.29% | 23,994 |
| Jun 10, 2026 | 342.20 | 343.70 | 335.20 | 339.80 | 339.80 | -2.58% | 29,448 |
| Jun 9, 2026 | 344.60 | 350.20 | 341.60 | 348.80 | 348.80 | 0.63% | 6,217 |
| Jun 8, 2026 | 339.60 | 347.00 | 338.50 | 346.60 | 346.60 | 1.26% | 16,720 |
| Jun 5, 2026 | 341.40 | 349.00 | 341.40 | 342.30 | 342.30 | 5.80% | 15,029 |
| Jun 4, 2026 | 317.70 | 330.80 | 317.40 | 323.54 | 323.53 | -1.27% | 3,090 |
| Jun 3, 2026 | 320.80 | 329.00 | 319.80 | 327.69 | 327.69 | 2.26% | 56,335 |
| Jun 2, 2026 | 320.60 | 322.60 | 318.40 | 320.45 | 320.45 | 0.37% | 34,608 |