Nordrest Holding AB (publ) (STO:NREST)
Sweden · Delayed Price · Currency is SEK 232.00
+0.50 (0.22%)
At close: Dec 5, 2025
Nordrest Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 231.50 | 233.50 | 229.50 | 232.00 | 232.00 | 0.22% | 9,331 |
| Dec 4, 2025 | 237.50 | 237.50 | 229.50 | 231.50 | 231.50 | -2.11% | 13,826 |
| Dec 3, 2025 | 242.50 | 244.00 | 236.00 | 236.50 | 236.50 | -2.87% | 11,335 |
| Dec 2, 2025 | 243.50 | 247.00 | 238.50 | 243.50 | 243.50 | -2.01% | 10,051 |
| Dec 1, 2025 | 249.00 | 254.00 | 242.00 | 248.50 | 248.50 | - | 17,072 |
| Nov 28, 2025 | 237.00 | 249.00 | 234.50 | 248.50 | 248.50 | 4.85% | 6,882 |
| Nov 27, 2025 | 239.00 | 240.50 | 232.50 | 237.00 | 237.00 | -1.04% | 20,013 |
| Nov 26, 2025 | 248.00 | 248.50 | 237.50 | 239.50 | 239.50 | -3.23% | 10,991 |
| Nov 25, 2025 | 250.00 | 250.00 | 241.50 | 247.50 | 247.50 | -1.00% | 4,595 |
| Nov 24, 2025 | 245.50 | 250.00 | 242.00 | 250.00 | 250.00 | 2.04% | 6,131 |
| Nov 21, 2025 | 247.50 | 248.00 | 237.00 | 245.00 | 245.00 | -0.81% | 5,431 |
| Nov 20, 2025 | 243.50 | 248.00 | 239.50 | 247.00 | 247.00 | 1.65% | 5,018 |
| Nov 19, 2025 | 246.50 | 246.50 | 236.50 | 243.00 | 243.00 | -1.22% | 6,571 |
| Nov 18, 2025 | 246.00 | 254.00 | 245.50 | 246.00 | 246.00 | -0.81% | 9,201 |
| Nov 17, 2025 | 240.50 | 250.00 | 240.00 | 248.00 | 248.00 | 3.12% | 16,611 |
| Nov 14, 2025 | 239.00 | 243.00 | 234.00 | 240.50 | 240.50 | 1.05% | 16,301 |
| Nov 13, 2025 | 238.50 | 239.50 | 235.50 | 238.00 | 238.00 | - | 2,388 |
| Nov 12, 2025 | 241.00 | 242.00 | 232.50 | 238.00 | 238.00 | -1.65% | 8,799 |
| Nov 11, 2025 | 241.00 | 243.50 | 238.00 | 242.00 | 242.00 | 1.26% | 7,707 |
| Nov 10, 2025 | 233.50 | 242.50 | 231.50 | 239.00 | 239.00 | 10.39% | 36,339 |
| Nov 7, 2025 | 214.00 | 228.00 | 206.00 | 216.50 | 216.50 | 1.64% | 7,944 |
| Nov 6, 2025 | 222.00 | 222.00 | 212.00 | 213.00 | 213.00 | -3.84% | 4,326 |
| Nov 5, 2025 | 228.00 | 228.00 | 219.00 | 221.50 | 221.50 | -2.85% | 3,623 |
| Nov 4, 2025 | 230.50 | 230.50 | 223.50 | 228.00 | 228.00 | 0.22% | 23,340 |
| Nov 3, 2025 | 226.50 | 234.50 | 226.00 | 227.50 | 227.50 | 0.66% | 22,060 |
| Oct 31, 2025 | 227.00 | 227.00 | 224.00 | 226.00 | 226.00 | -0.44% | 3,756 |
| Oct 30, 2025 | 222.50 | 227.50 | 219.00 | 227.00 | 227.00 | 2.48% | 4,398 |
| Oct 29, 2025 | 220.00 | 221.50 | 219.00 | 221.50 | 221.50 | 1.14% | 4,493 |
| Oct 28, 2025 | 218.00 | 219.00 | 215.50 | 219.00 | 219.00 | 1.62% | 10,204 |
| Oct 27, 2025 | 222.50 | 222.50 | 215.00 | 215.50 | 215.50 | -0.23% | 37,616 |
| Oct 24, 2025 | 219.50 | 221.50 | 216.00 | 216.00 | 216.00 | -1.14% | 2,641 |
| Oct 23, 2025 | 216.50 | 218.50 | 215.50 | 218.50 | 218.50 | 1.86% | 5,483 |
| Oct 22, 2025 | 215.50 | 215.50 | 208.00 | 214.50 | 214.50 | -0.46% | 7,894 |
| Oct 21, 2025 | 207.50 | 215.50 | 207.00 | 215.50 | 215.50 | 3.36% | 4,060 |
| Oct 20, 2025 | 207.50 | 210.00 | 205.00 | 208.50 | 208.50 | 1.96% | 3,796 |
| Oct 17, 2025 | 204.50 | 206.00 | 201.50 | 204.50 | 204.50 | 0.25% | 1,594 |
| Oct 16, 2025 | 204.50 | 204.50 | 200.00 | 204.00 | 204.00 | -0.24% | 4,182 |
| Oct 15, 2025 | 204.00 | 204.50 | 202.50 | 204.50 | 204.50 | 0.25% | 1,674 |
| Oct 14, 2025 | 205.00 | 205.00 | 201.00 | 204.00 | 204.00 | -0.49% | 13,719 |
| Oct 13, 2025 | 201.00 | 205.50 | 200.00 | 205.00 | 205.00 | 4.06% | 2,198 |
| Oct 10, 2025 | 197.20 | 202.00 | 197.00 | 197.00 | 197.00 | 0.20% | 2,895 |
| Oct 9, 2025 | 195.20 | 197.00 | 192.20 | 196.60 | 196.60 | 0.20% | 10,655 |
| Oct 8, 2025 | 197.80 | 198.00 | 195.20 | 196.20 | 196.20 | -1.21% | 15,007 |
| Oct 7, 2025 | 203.00 | 206.00 | 197.00 | 198.60 | 198.60 | -2.17% | 11,423 |
| Oct 6, 2025 | 207.50 | 207.50 | 199.40 | 203.00 | 203.00 | -1.46% | 11,048 |
| Oct 3, 2025 | 204.00 | 210.50 | 204.00 | 206.00 | 206.00 | 1.23% | 4,923 |
| Oct 2, 2025 | 207.00 | 210.00 | 200.50 | 203.50 | 203.50 | -0.73% | 10,166 |
| Oct 1, 2025 | 205.00 | 209.00 | 204.50 | 205.00 | 205.00 | - | 7,445 |
| Sep 30, 2025 | 199.20 | 210.00 | 198.60 | 205.00 | 205.00 | 3.22% | 16,162 |
| Sep 29, 2025 | 204.50 | 209.50 | 198.00 | 198.60 | 198.60 | -2.17% | 15,106 |