Nordnet AB (publ) (LON:0A6V)
London · Delayed Price · Currency is GBP · Price in SEK 349.00
-9.40 (-2.62%)
At close: Sep 2, 2026
LON:0A6V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 357.40 | 357.40 | 345.60 | 349.00 | 349.00 | -2.62% | 10,839 |
| Sep 1, 2026 | 360.00 | 363.10 | 358.00 | 358.40 | 358.40 | -0.72% | 41,622 |
| Aug 31, 2026 | 368.20 | 368.20 | 361.00 | 361.00 | 361.00 | -1.47% | 38,367 |
| Aug 28, 2026 | 365.80 | 366.80 | 361.80 | 366.40 | 366.40 | 0.99% | 2,635 |
| Aug 27, 2026 | 365.60 | 365.60 | 361.20 | 362.80 | 362.80 | -0.36% | 28,859 |
| Aug 26, 2026 | 367.60 | 370.00 | 363.20 | 364.10 | 364.10 | -0.46% | 50,606 |
| Aug 25, 2026 | 367.80 | 370.00 | 365.60 | 365.80 | 365.80 | -0.38% | 5,252 |
| Aug 24, 2026 | 370.00 | 370.00 | 366.60 | 367.20 | 367.20 | -0.62% | 9,777 |
| Aug 21, 2026 | 362.40 | 370.00 | 361.80 | 369.50 | 369.50 | 2.24% | 7,484 |
| Aug 20, 2026 | 359.20 | 362.70 | 357.20 | 361.40 | 361.40 | 0.06% | 72,541 |
| Aug 19, 2026 | 364.40 | 364.40 | 359.40 | 361.20 | 361.20 | -0.71% | 16,920 |
| Aug 18, 2026 | 368.20 | 368.20 | 362.30 | 363.80 | 363.80 | -1.44% | 12,666 |
| Aug 17, 2026 | 364.20 | 371.20 | 364.20 | 369.10 | 369.10 | 1.18% | 6,445 |
| Aug 14, 2026 | 362.40 | 365.60 | 361.90 | 364.80 | 364.80 | 1.89% | 1,989 |
| Aug 13, 2026 | 358.80 | 359.80 | 357.40 | 358.04 | 358.04 | 0.46% | 6,700 |
| Aug 12, 2026 | 355.00 | 357.40 | 354.80 | 356.40 | 356.40 | 0.45% | 12,921 |
| 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 |