Nordrest Holding AB (publ) (STO:NREST)
Sweden · Delayed Price · Currency is SEK 258.50
-10.00 (-3.72%)
Jun 15, 2026, 5:29 PM CET
Nordrest Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 270.00 | 271.50 | 258.50 | 258.50 | 258.50 | -3.72% | 21,600 |
| Jun 12, 2026 | 275.50 | 283.00 | 256.00 | 268.50 | 268.50 | -2.36% | 534,863 |
| Jun 11, 2026 | 271.50 | 278.50 | 270.00 | 275.00 | 275.00 | 1.48% | 10,288 |
| Jun 10, 2026 | 279.00 | 279.00 | 270.00 | 271.00 | 271.00 | -0.73% | 9,977 |
| Jun 9, 2026 | 272.50 | 291.50 | 272.50 | 273.00 | 273.00 | -0.55% | 14,316 |
| Jun 8, 2026 | 281.50 | 281.50 | 273.00 | 274.50 | 274.50 | -2.49% | 21,314 |
| Jun 5, 2026 | 287.00 | 287.50 | 281.00 | 281.50 | 281.50 | -1.75% | 7,614 |
| Jun 4, 2026 | 279.00 | 289.50 | 276.50 | 286.50 | 286.50 | 2.87% | 16,208 |
| Jun 3, 2026 | 279.50 | 281.00 | 270.50 | 278.50 | 278.50 | -1.24% | 26,378 |
| Jun 2, 2026 | 281.50 | 283.00 | 278.50 | 282.00 | 282.00 | 1.08% | 16,151 |
| Jun 1, 2026 | 292.00 | 292.00 | 278.50 | 279.00 | 279.00 | -6.06% | 51,465 |
| May 29, 2026 | 299.50 | 299.50 | 292.00 | 297.00 | 297.00 | -0.34% | 32,036 |
| May 28, 2026 | 297.00 | 300.00 | 294.00 | 298.00 | 298.00 | 0.68% | 7,709 |
| May 27, 2026 | 297.00 | 299.00 | 294.50 | 296.00 | 296.00 | 0.17% | 17,833 |
| May 26, 2026 | 296.00 | 300.50 | 295.50 | 295.50 | 295.50 | 0.17% | 23,491 |
| May 25, 2026 | 299.00 | 302.00 | 291.00 | 295.00 | 295.00 | -1.17% | 47,669 |
| May 22, 2026 | 301.50 | 305.00 | 296.00 | 298.50 | 298.50 | -1.00% | 16,496 |
| May 21, 2026 | 305.50 | 321.50 | 298.00 | 301.50 | 301.50 | -1.47% | 39,354 |
| May 20, 2026 | 303.50 | 307.50 | 300.50 | 306.00 | 306.00 | - | 20,237 |
| May 19, 2026 | 335.00 | 335.00 | 302.50 | 306.00 | 306.00 | -6.56% | 46,703 |
| May 18, 2026 | 313.00 | 327.50 | 282.00 | 327.50 | 327.50 | 3.97% | 34,285 |
| May 15, 2026 | 333.00 | 348.50 | 310.00 | 315.00 | 315.00 | -2.93% | 56,649 |
| May 13, 2026 | 334.50 | 335.00 | 323.00 | 324.50 | 324.50 | -1.22% | 7,949 |
| May 12, 2026 | 342.50 | 342.50 | 336.00 | 337.00 | 328.50 | -1.32% | 13,975 |
| May 11, 2026 | 344.50 | 347.50 | 333.50 | 341.50 | 332.89 | -0.58% | 23,267 |
| May 8, 2026 | 343.00 | 348.50 | 338.00 | 343.50 | 334.84 | 0.15% | 5,763 |
| May 7, 2026 | 332.50 | 347.50 | 332.50 | 343.00 | 334.35 | 3.31% | 13,351 |
| May 6, 2026 | 329.00 | 335.50 | 327.00 | 332.00 | 323.63 | 1.53% | 8,141 |
| May 5, 2026 | 328.00 | 328.00 | 322.00 | 327.00 | 318.75 | -0.30% | 9,948 |
| May 4, 2026 | 327.50 | 334.50 | 323.00 | 328.00 | 319.73 | 0.15% | 11,047 |
| Apr 30, 2026 | 333.00 | 333.00 | 326.50 | 327.50 | 319.24 | -1.50% | 5,763 |
| Apr 29, 2026 | 332.00 | 336.00 | 328.50 | 332.50 | 324.11 | 0.45% | 5,112 |
| Apr 28, 2026 | 333.50 | 335.00 | 325.50 | 331.00 | 322.65 | -0.90% | 13,686 |
| Apr 27, 2026 | 338.00 | 340.00 | 330.00 | 334.00 | 325.58 | -1.04% | 10,632 |
| Apr 24, 2026 | 334.50 | 337.50 | 327.50 | 337.50 | 328.99 | 2.58% | 6,580 |
| Apr 23, 2026 | 330.00 | 333.50 | 325.50 | 329.00 | 320.70 | 0.77% | 6,075 |
| Apr 22, 2026 | 335.00 | 336.00 | 324.50 | 326.50 | 318.26 | -2.54% | 6,699 |
| Apr 21, 2026 | 325.00 | 336.00 | 320.50 | 335.00 | 326.55 | 4.36% | 13,535 |
| Apr 20, 2026 | 325.50 | 332.50 | 320.00 | 321.00 | 312.90 | -1.23% | 21,412 |
| Apr 17, 2026 | 323.50 | 325.00 | 318.50 | 325.00 | 316.80 | 0.93% | 15,901 |
| Apr 16, 2026 | 317.50 | 325.00 | 311.00 | 322.00 | 313.88 | 2.88% | 22,991 |
| Apr 15, 2026 | 306.50 | 314.50 | 305.00 | 313.00 | 305.11 | 2.45% | 15,456 |
| Apr 14, 2026 | 303.50 | 307.50 | 302.50 | 305.50 | 297.79 | 1.66% | 7,156 |
| Apr 13, 2026 | 306.00 | 307.50 | 299.50 | 300.50 | 292.92 | -1.48% | 13,863 |
| Apr 10, 2026 | 307.50 | 309.00 | 303.00 | 305.00 | 297.31 | -1.29% | 13,539 |
| Apr 9, 2026 | 305.50 | 309.00 | 298.50 | 309.00 | 301.21 | 1.98% | 10,493 |
| Apr 8, 2026 | 304.00 | 316.00 | 300.00 | 303.00 | 295.36 | -0.16% | 36,216 |
| Apr 7, 2026 | 309.00 | 319.00 | 301.00 | 303.50 | 295.84 | -1.78% | 26,873 |
| Apr 2, 2026 | 312.50 | 314.50 | 306.50 | 309.00 | 301.21 | -1.90% | 31,831 |
| Apr 1, 2026 | 307.00 | 321.00 | 307.00 | 315.00 | 307.05 | 2.94% | 29,193 |