Nordrest Holding AB (publ) (STO:NREST)
Sweden · Delayed Price · Currency is SEK 287.50
+2.50 (0.88%)
Sep 4, 2026, 5:29 PM CET
Nordrest Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 282.00 | 302.00 | 280.50 | 287.50 | - | 0.88% | 35,980 |
| Sep 3, 2026 | 279.50 | 285.00 | 276.00 | 285.00 | 285.00 | 2.15% | 24,094 |
| Sep 2, 2026 | 281.50 | 290.50 | 279.00 | 279.00 | 279.00 | -1.59% | 24,838 |
| Sep 1, 2026 | 275.50 | 283.50 | 270.00 | 283.50 | 283.50 | 3.09% | 21,547 |
| Aug 31, 2026 | 268.50 | 281.00 | 267.50 | 275.00 | 275.00 | 1.85% | 31,571 |
| Aug 28, 2026 | 266.50 | 273.50 | 266.00 | 270.00 | 270.00 | 3.45% | 29,538 |
| Aug 27, 2026 | 269.00 | 278.50 | 257.50 | 261.00 | 261.00 | -1.14% | 49,312 |
| Aug 26, 2026 | 268.00 | 269.00 | 260.00 | 264.00 | 264.00 | 0.19% | 28,827 |
| Aug 25, 2026 | 256.00 | 270.00 | 256.00 | 263.50 | 263.50 | 4.98% | 31,523 |
| Aug 24, 2026 | 255.00 | 255.50 | 250.00 | 251.00 | 251.00 | -0.79% | 14,377 |
| Aug 21, 2026 | 254.50 | 255.50 | 250.00 | 253.00 | 253.00 | 0.60% | 26,552 |
| Aug 20, 2026 | 250.00 | 253.50 | 248.00 | 251.50 | 251.50 | -0.20% | 5,826 |
| Aug 19, 2026 | 245.00 | 252.00 | 244.00 | 252.00 | 252.00 | 2.44% | 4,175 |
| Aug 18, 2026 | 251.00 | 251.00 | 245.00 | 246.00 | 246.00 | -1.80% | 7,152 |
| Aug 17, 2026 | 254.00 | 257.00 | 247.00 | 250.50 | 250.50 | -1.18% | 9,537 |
| Aug 14, 2026 | 254.00 | 258.50 | 252.00 | 253.50 | 253.50 | 1.20% | 5,854 |
| Aug 13, 2026 | 254.00 | 254.00 | 250.50 | 250.50 | 250.50 | - | 1,547 |
| Aug 12, 2026 | 256.00 | 256.00 | 249.50 | 250.50 | 250.50 | -0.99% | 5,279 |
| Aug 11, 2026 | 253.50 | 254.50 | 253.00 | 253.00 | 253.00 | - | 4,785 |
| Aug 10, 2026 | 254.50 | 256.50 | 253.00 | 253.00 | 253.00 | -0.59% | 6,356 |
| Aug 7, 2026 | 254.00 | 256.50 | 253.00 | 254.50 | 254.50 | 0.59% | 5,189 |
| Aug 6, 2026 | 248.50 | 253.50 | 248.00 | 253.00 | 253.00 | 1.61% | 5,816 |
| Aug 5, 2026 | 248.50 | 256.50 | 245.50 | 249.00 | 249.00 | -0.99% | 8,784 |
| Aug 4, 2026 | 251.50 | 261.00 | 250.00 | 251.50 | 251.50 | 0.20% | 16,608 |
| Aug 3, 2026 | 251.50 | 256.00 | 250.00 | 251.00 | 251.00 | -0.20% | 9,055 |
| Jul 31, 2026 | 255.50 | 256.50 | 251.50 | 251.50 | 251.50 | -1.57% | 5,797 |
| Jul 30, 2026 | 254.50 | 259.00 | 254.50 | 255.50 | 255.50 | 0.20% | 5,916 |
| Jul 29, 2026 | 253.00 | 258.50 | 253.00 | 255.00 | 255.00 | 0.39% | 8,224 |
| Jul 28, 2026 | 254.50 | 257.50 | 252.00 | 254.00 | 254.00 | -0.59% | 12,062 |
| Jul 27, 2026 | 250.50 | 259.50 | 250.50 | 255.50 | 255.50 | 2.00% | 18,352 |
| Jul 24, 2026 | 248.00 | 251.00 | 244.00 | 250.50 | 250.50 | 1.42% | 14,873 |
| Jul 23, 2026 | 247.50 | 251.50 | 245.50 | 247.00 | 247.00 | -1.40% | 8,570 |
| Jul 22, 2026 | 248.00 | 252.50 | 244.50 | 250.50 | 250.50 | 1.01% | 15,804 |
| Jul 21, 2026 | 248.00 | 251.50 | 247.50 | 248.00 | 248.00 | -1.00% | 7,024 |
| Jul 20, 2026 | 252.50 | 254.00 | 250.00 | 250.50 | 250.50 | - | 8,374 |
| Jul 17, 2026 | 252.50 | 254.50 | 249.50 | 250.50 | 250.50 | - | 11,210 |
| Jul 16, 2026 | 249.00 | 252.00 | 245.00 | 250.50 | 250.50 | 1.21% | 15,823 |
| Jul 15, 2026 | 249.00 | 250.50 | 246.00 | 247.50 | 247.50 | -0.20% | 6,898 |
| Jul 14, 2026 | 253.00 | 253.00 | 245.50 | 248.00 | 248.00 | -1.98% | 18,429 |
| Jul 13, 2026 | 253.00 | 255.50 | 252.00 | 253.00 | 253.00 | 0.40% | 10,418 |
| Jul 10, 2026 | 255.50 | 255.50 | 252.00 | 252.00 | 252.00 | -1.18% | 6,938 |
| Jul 9, 2026 | 255.50 | 260.50 | 254.00 | 255.00 | 255.00 | - | 8,306 |
| Jul 8, 2026 | 253.00 | 255.00 | 249.00 | 255.00 | 255.00 | - | 16,206 |
| Jul 7, 2026 | 254.00 | 258.50 | 252.50 | 255.00 | 255.00 | -1.16% | 8,617 |
| Jul 6, 2026 | 258.00 | 259.50 | 253.50 | 258.00 | 258.00 | 0.78% | 14,645 |
| Jul 3, 2026 | 256.00 | 259.50 | 252.50 | 256.00 | 256.00 | 0.20% | 18,804 |
| Jul 2, 2026 | 252.50 | 260.00 | 248.50 | 255.50 | 255.50 | 0.20% | 19,818 |
| Jul 1, 2026 | 254.00 | 259.50 | 251.50 | 255.00 | 255.00 | 0.79% | 24,012 |
| Jun 30, 2026 | 251.00 | 262.00 | 251.00 | 253.00 | 253.00 | 1.00% | 18,713 |
| Jun 29, 2026 | 250.50 | 257.00 | 249.00 | 250.50 | 250.50 | 0.40% | 25,911 |