Nordrest Holding AB (publ) (STO:NREST)
Sweden · Delayed Price · Currency is SEK 220.50
-1.50 (-0.68%)
Sep 10, 2025, 2:48 PM CET
Nordrest Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 218.50 | 223.00 | 215.50 | 222.00 | 222.00 | 0.68% | 8,940 |
| Sep 8, 2025 | 215.00 | 226.50 | 214.00 | 220.50 | 220.50 | 3.28% | 3,813 |
| Sep 5, 2025 | 215.50 | 219.50 | 213.00 | 213.50 | 213.50 | -0.70% | 4,126 |
| Sep 4, 2025 | 223.00 | 225.00 | 213.00 | 215.00 | 215.00 | -3.37% | 11,609 |
| Sep 3, 2025 | 219.50 | 227.00 | 217.00 | 222.50 | 222.50 | 1.60% | 19,032 |
| Sep 2, 2025 | 218.00 | 225.00 | 215.00 | 219.00 | 219.00 | 1.39% | 12,769 |
| Sep 1, 2025 | 219.50 | 228.00 | 214.50 | 216.00 | 216.00 | -1.59% | 12,851 |
| Aug 29, 2025 | 220.50 | 231.00 | 216.00 | 219.50 | 219.50 | 1.39% | 25,371 |
| Aug 28, 2025 | 212.50 | 228.00 | 212.50 | 216.50 | 216.50 | 10.91% | 20,791 |
| Aug 27, 2025 | 199.60 | 200.00 | 195.20 | 195.20 | 195.20 | -0.10% | 1,542 |
| Aug 26, 2025 | 201.50 | 205.00 | 195.20 | 195.40 | 195.40 | -1.91% | 4,094 |
| Aug 25, 2025 | 189.60 | 199.60 | 189.60 | 199.20 | 199.20 | 5.06% | 2,859 |
| Aug 22, 2025 | 188.20 | 189.80 | 186.60 | 189.60 | 189.60 | 1.83% | 2,194 |
| Aug 21, 2025 | 193.20 | 193.20 | 183.80 | 186.20 | 186.20 | -5.10% | 7,320 |
| Aug 20, 2025 | 201.00 | 201.00 | 194.40 | 196.20 | 196.20 | -1.41% | 1,793 |
| Aug 19, 2025 | 204.50 | 204.50 | 199.00 | 199.00 | 199.00 | -1.00% | 2,360 |
| Aug 18, 2025 | 200.50 | 203.50 | 199.80 | 201.00 | 201.00 | - | 2,758 |
| Aug 15, 2025 | 208.00 | 208.00 | 200.50 | 201.00 | 201.00 | -3.83% | 2,610 |
| Aug 14, 2025 | 199.40 | 209.00 | 199.00 | 209.00 | 209.00 | 4.81% | 1,460 |
| Aug 13, 2025 | 199.40 | 209.00 | 198.00 | 199.40 | 199.40 | -0.10% | 4,142 |
| Aug 12, 2025 | 211.50 | 211.50 | 198.00 | 199.60 | 199.60 | -4.27% | 6,893 |
| Aug 11, 2025 | 204.50 | 212.00 | 204.00 | 208.50 | 208.50 | 2.21% | 4,587 |
| Aug 8, 2025 | 197.40 | 204.00 | 197.00 | 204.00 | 204.00 | 3.66% | 3,821 |
| Aug 7, 2025 | 195.00 | 202.00 | 194.40 | 196.80 | 196.80 | -1.50% | 2,457 |
| Aug 6, 2025 | 199.80 | 201.50 | 195.80 | 199.80 | 199.80 | -1.09% | 3,475 |
| Aug 5, 2025 | 193.00 | 202.00 | 192.00 | 202.00 | 202.00 | 6.54% | 5,956 |
| Aug 4, 2025 | 194.20 | 198.00 | 189.60 | 189.60 | 189.60 | -2.37% | 3,241 |
| Aug 1, 2025 | 204.50 | 207.00 | 191.20 | 194.20 | 194.20 | -3.86% | 13,278 |
| Jul 31, 2025 | 192.20 | 207.00 | 192.20 | 202.00 | 202.00 | 5.43% | 5,896 |
| Jul 30, 2025 | 191.80 | 192.60 | 188.00 | 191.60 | 191.60 | 0.52% | 2,314 |
| Jul 29, 2025 | 188.80 | 192.80 | 188.80 | 190.60 | 190.60 | 1.38% | 3,147 |
| Jul 28, 2025 | 193.00 | 193.00 | 187.80 | 188.00 | 188.00 | -2.59% | 2,807 |
| Jul 25, 2025 | 183.00 | 194.20 | 181.00 | 193.00 | 193.00 | 4.21% | 5,661 |
| Jul 24, 2025 | 175.00 | 185.60 | 175.00 | 185.20 | 185.20 | 5.95% | 5,025 |
| Jul 23, 2025 | 182.40 | 184.40 | 174.40 | 174.80 | 174.80 | -4.06% | 12,097 |
| Jul 22, 2025 | 180.80 | 184.00 | 180.00 | 182.20 | 182.20 | -0.76% | 2,464 |
| Jul 21, 2025 | 190.00 | 190.60 | 181.40 | 183.60 | 183.60 | -1.82% | 3,026 |
| Jul 18, 2025 | 187.00 | 190.40 | 185.60 | 187.00 | 187.00 | -1.06% | 2,723 |
| Jul 17, 2025 | 188.60 | 191.00 | 188.00 | 189.00 | 189.00 | 0.85% | 1,891 |
| Jul 16, 2025 | 181.80 | 189.60 | 181.60 | 187.40 | 187.40 | 3.08% | 2,760 |
| Jul 15, 2025 | 188.60 | 188.60 | 180.20 | 181.80 | 181.80 | -4.21% | 7,568 |
| Jul 14, 2025 | 186.80 | 197.20 | 181.80 | 189.80 | 189.80 | 2.04% | 4,942 |
| Jul 11, 2025 | 192.80 | 195.00 | 185.00 | 186.00 | 186.00 | -3.53% | 6,801 |
| Jul 10, 2025 | 192.00 | 196.20 | 191.80 | 192.80 | 192.80 | 1.15% | 6,524 |
| Jul 9, 2025 | 190.00 | 192.00 | 188.80 | 190.60 | 190.60 | -0.21% | 4,243 |
| Jul 8, 2025 | 182.00 | 191.80 | 182.00 | 191.00 | 191.00 | 5.41% | 5,239 |
| Jul 7, 2025 | 181.60 | 188.80 | 179.20 | 181.20 | 181.20 | 0.55% | 5,753 |
| Jul 4, 2025 | 185.60 | 185.80 | 179.80 | 180.20 | 180.20 | -2.70% | 6,138 |
| Jul 3, 2025 | 190.00 | 191.20 | 184.20 | 185.20 | 185.20 | -3.24% | 9,250 |
| Jul 2, 2025 | 184.60 | 193.40 | 184.60 | 191.40 | 191.40 | 2.68% | 17,536 |