Nordrest Holding AB (publ) (STO:NREST)
Sweden · Delayed Price · Currency is SEK 295.50
+0.50 (0.17%)
May 26, 2026, 5:29 PM CET
Nordrest Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 299.00 | 302.00 | 291.00 | 297.00 | - | -0.50% | 35,229 |
| 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 |
| Mar 31, 2026 | 299.00 | 307.50 | 297.00 | 306.00 | 298.28 | 2.51% | 14,666 |
| Mar 30, 2026 | 295.50 | 300.00 | 294.50 | 298.50 | 290.97 | 0.34% | 11,973 |
| Mar 27, 2026 | 297.00 | 302.00 | 294.50 | 297.50 | 290.00 | 0.51% | 16,384 |
| Mar 26, 2026 | 296.00 | 302.50 | 293.00 | 296.00 | 288.53 | 0.68% | 9,961 |
| Mar 25, 2026 | 295.50 | 298.50 | 293.00 | 294.00 | 286.58 | 1.20% | 9,782 |
| Mar 24, 2026 | 290.00 | 299.50 | 285.50 | 290.50 | 283.17 | -1.02% | 15,924 |
| Mar 23, 2026 | 284.00 | 303.00 | 278.50 | 293.50 | 286.10 | 1.21% | 16,357 |
| Mar 20, 2026 | 302.00 | 303.50 | 285.00 | 290.00 | 282.69 | -3.17% | 13,740 |
| Mar 19, 2026 | 308.50 | 308.50 | 295.50 | 299.50 | 291.95 | -2.92% | 9,586 |
| Mar 18, 2026 | 308.00 | 316.50 | 307.50 | 308.50 | 300.72 | 0.33% | 14,284 |
| Mar 17, 2026 | 304.50 | 308.00 | 300.50 | 307.50 | 299.74 | 2.33% | 11,908 |
| Mar 16, 2026 | 308.00 | 308.50 | 298.50 | 300.50 | 292.92 | -1.80% | 16,995 |
| Mar 13, 2026 | 304.50 | 307.00 | 300.00 | 306.00 | 298.28 | 1.16% | 12,584 |
| Mar 12, 2026 | 303.00 | 306.50 | 301.00 | 302.50 | 294.87 | -0.82% | 9,481 |
| Mar 11, 2026 | 307.50 | 308.00 | 303.00 | 305.00 | 297.31 | - | 6,829 |