Nordrest Holding AB (publ) (STO:NREST)
Sweden · Delayed Price · Currency is SEK 293.50
+3.50 (1.21%)
Mar 23, 2026, 5:29 PM CET
Nordrest Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 284.00 | 303.00 | 278.50 | 293.50 | 293.50 | 1.21% | 16,357 |
| Mar 20, 2026 | 302.00 | 303.50 | 285.00 | 290.00 | 290.00 | -3.17% | 13,740 |
| Mar 19, 2026 | 308.50 | 308.50 | 295.50 | 299.50 | 299.50 | -2.92% | 9,586 |
| Mar 18, 2026 | 308.00 | 316.50 | 307.50 | 308.50 | 308.50 | 0.33% | 14,284 |
| Mar 17, 2026 | 304.50 | 308.00 | 300.50 | 307.50 | 307.50 | 2.33% | 11,908 |
| Mar 16, 2026 | 308.00 | 308.50 | 298.50 | 300.50 | 300.50 | -1.80% | 16,995 |
| Mar 13, 2026 | 304.50 | 307.00 | 300.00 | 306.00 | 306.00 | 1.16% | 12,273 |
| Mar 12, 2026 | 303.00 | 306.50 | 301.00 | 302.50 | 302.50 | -0.82% | 9,481 |
| Mar 11, 2026 | 307.50 | 308.00 | 303.00 | 305.00 | 305.00 | - | 6,829 |
| Mar 10, 2026 | 304.00 | 310.00 | 299.50 | 305.00 | 305.00 | 0.49% | 18,527 |
| Mar 9, 2026 | 300.50 | 304.00 | 296.00 | 303.50 | 303.50 | -1.14% | 13,771 |
| Mar 6, 2026 | 299.00 | 307.50 | 295.50 | 307.00 | 307.00 | 2.50% | 16,370 |
| Mar 5, 2026 | 305.00 | 310.00 | 298.00 | 299.50 | 299.50 | -1.80% | 18,294 |
| Mar 4, 2026 | 299.50 | 307.00 | 299.00 | 305.00 | 305.00 | 1.67% | 24,251 |
| Mar 3, 2026 | 307.50 | 307.50 | 298.00 | 300.00 | 300.00 | -3.07% | 26,891 |
| Mar 2, 2026 | 303.00 | 312.50 | 298.00 | 309.50 | 309.50 | -0.16% | 36,841 |
| Feb 27, 2026 | 309.50 | 322.00 | 302.50 | 310.00 | 310.00 | - | 45,032 |
| Feb 26, 2026 | 309.00 | 310.00 | 307.00 | 310.00 | 310.00 | 0.32% | 17,258 |
| Feb 25, 2026 | 307.50 | 310.00 | 307.50 | 309.00 | 309.00 | -0.16% | 8,551 |
| Feb 24, 2026 | 308.50 | 309.50 | 301.50 | 309.50 | 309.50 | 0.32% | 10,582 |
| Feb 23, 2026 | 308.00 | 310.00 | 306.00 | 308.50 | 308.50 | 0.33% | 11,281 |
| Feb 20, 2026 | 305.00 | 309.00 | 301.50 | 307.50 | 307.50 | 0.82% | 22,524 |
| Feb 19, 2026 | 305.00 | 310.00 | 300.00 | 305.00 | 305.00 | - | 23,955 |
| Feb 18, 2026 | 297.00 | 314.00 | 289.00 | 305.00 | 305.00 | 18.45% | 101,063 |
| Feb 17, 2026 | 264.50 | 265.00 | 257.50 | 257.50 | 257.50 | -2.65% | 17,955 |
| Feb 16, 2026 | 274.00 | 275.00 | 263.50 | 264.50 | 264.50 | -3.64% | 13,974 |
| Feb 13, 2026 | 265.50 | 274.50 | 263.50 | 274.50 | 274.50 | 3.78% | 9,535 |
| Feb 12, 2026 | 271.50 | 274.00 | 264.00 | 264.50 | 264.50 | -2.40% | 5,020 |
| Feb 11, 2026 | 283.00 | 283.00 | 269.50 | 271.00 | 271.00 | -4.24% | 13,598 |
| Feb 10, 2026 | 282.00 | 289.00 | 275.00 | 283.00 | 283.00 | 0.53% | 19,410 |
| Feb 9, 2026 | 260.50 | 281.50 | 260.50 | 281.50 | 281.50 | 8.27% | 26,839 |
| Feb 6, 2026 | 257.50 | 260.00 | 250.00 | 260.00 | 260.00 | 1.76% | 22,473 |
| Feb 5, 2026 | 262.00 | 262.00 | 250.50 | 255.50 | 255.50 | -0.97% | 10,113 |
| Feb 4, 2026 | 256.50 | 259.50 | 254.00 | 258.00 | 258.00 | 0.58% | 9,931 |
| Feb 3, 2026 | 254.50 | 257.00 | 252.00 | 256.50 | 256.50 | 0.98% | 14,308 |
| Feb 2, 2026 | 253.50 | 254.50 | 250.00 | 254.00 | 254.00 | - | 21,375 |
| Jan 30, 2026 | 249.50 | 258.00 | 249.00 | 254.00 | 254.00 | 1.60% | 20,188 |
| Jan 29, 2026 | 256.00 | 256.00 | 248.00 | 250.00 | 250.00 | -0.79% | 10,028 |
| Jan 28, 2026 | 257.50 | 257.50 | 251.00 | 252.00 | 252.00 | -0.98% | 8,286 |
| Jan 27, 2026 | 258.00 | 259.00 | 252.00 | 254.50 | 254.50 | -0.20% | 6,407 |
| Jan 26, 2026 | 259.00 | 259.50 | 249.50 | 255.00 | 255.00 | -0.97% | 15,167 |
| Jan 23, 2026 | 255.50 | 257.50 | 252.00 | 257.50 | 257.50 | 1.78% | 3,546 |
| Jan 22, 2026 | 259.50 | 259.50 | 251.00 | 253.00 | 253.00 | -0.59% | 3,886 |
| Jan 21, 2026 | 257.50 | 261.00 | 252.00 | 254.50 | 254.50 | -1.55% | 8,489 |
| Jan 20, 2026 | 251.50 | 261.00 | 245.50 | 258.50 | 258.50 | 2.17% | 21,297 |
| Jan 19, 2026 | 259.00 | 259.00 | 252.00 | 253.00 | 253.00 | -2.13% | 8,629 |
| Jan 16, 2026 | 261.00 | 262.50 | 255.00 | 258.50 | 258.50 | -0.96% | 6,524 |
| Jan 15, 2026 | 269.50 | 269.50 | 257.50 | 261.00 | 261.00 | -0.76% | 7,071 |
| Jan 14, 2026 | 269.50 | 272.50 | 260.00 | 263.00 | 263.00 | -0.75% | 15,104 |
| Jan 13, 2026 | 270.00 | 273.00 | 262.50 | 265.00 | 265.00 | -0.56% | 11,684 |