Nordnet AB (publ) (LON:0A6V)
London · Delayed Price · Currency is GBP · Price in SEK 330.00
+0.20 (0.06%)
At close: Sep 25, 2026
LON:0A6V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 333.20 | 334.00 | 329.80 | 158.20 | 158.20 | -52.03% | 10,166 |
| Sep 24, 2026 | 328.80 | 330.40 | 325.40 | 329.80 | 329.80 | -0.78% | 45,625 |
| Sep 23, 2026 | 340.40 | 340.40 | 331.60 | 332.40 | 332.40 | -2.12% | 21,129 |
| Sep 22, 2026 | 343.80 | 347.40 | 338.70 | 339.60 | 339.60 | -1.28% | 9,269 |
| Sep 21, 2026 | 338.70 | 347.00 | 338.00 | 344.00 | 344.00 | 1.59% | 1,502 |
| Sep 18, 2026 | 340.30 | 341.00 | 325.17 | 338.60 | 338.60 | -0.59% | 354,562 |
| Sep 17, 2026 | 338.20 | 341.00 | 337.60 | 340.60 | 340.60 | 1.01% | 8,965 |
| Sep 16, 2026 | 340.80 | 340.80 | 337.20 | 337.20 | 337.20 | -0.82% | 18,678 |
| Sep 15, 2026 | 339.60 | 342.40 | 338.20 | 340.00 | 340.00 | -0.76% | 21,036 |
| Sep 14, 2026 | 341.80 | 346.00 | 341.20 | 342.60 | 342.60 | -0.52% | 18,626 |
| Sep 11, 2026 | 341.20 | 344.80 | 341.20 | 344.40 | 344.40 | 0.88% | 82,347 |
| Sep 10, 2026 | 345.20 | 345.60 | 340.60 | 341.40 | 341.40 | -0.18% | 13,067 |
| Sep 9, 2026 | 347.00 | 347.00 | 340.20 | 342.00 | 342.00 | -2.73% | 15,980 |
| Sep 8, 2026 | 353.20 | 354.60 | 350.80 | 351.60 | 351.60 | -0.11% | 44,705 |
| Sep 7, 2026 | 351.40 | 355.40 | 351.00 | 352.00 | 352.00 | -1.07% | 16,145 |
| Sep 4, 2026 | 360.80 | 360.80 | 350.80 | 355.80 | 355.80 | -1.22% | 5,423 |
| Sep 3, 2026 | 352.80 | 361.00 | 352.00 | 360.20 | 360.20 | 3.21% | 8,422 |
| 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 |