Nordnet AB (publ) (STO:SAVE)
Sweden flag Sweden · Delayed Price · Currency is SEK
284.00
+1.80 (0.64%)
Aug 25, 2025, 4:01 PM CET

Nordnet AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025279.00282.40278.60282.20282.201.22%114,104
Aug 21, 2025279.00279.40276.80278.80278.800.07%115,716
Aug 20, 2025276.20278.60274.80278.60278.600.58%80,931
Aug 19, 2025276.00279.00275.80277.00277.000.36%134,725
Aug 18, 2025274.20276.00273.60276.00276.000.88%132,454
Aug 15, 2025274.60275.60272.60273.60273.60-0.22%116,458
Aug 14, 2025271.60274.40271.20274.20274.201.11%102,914
Aug 13, 2025273.00275.20271.20271.20271.200.07%107,260
Aug 12, 2025271.40273.00270.00271.00271.00-0.15%321,007
Aug 11, 2025272.40272.60269.00271.40271.400.22%82,802
Aug 8, 2025271.80273.00270.20270.80270.80-0.73%122,680
Aug 7, 2025268.60273.20268.20272.80272.802.02%175,507
Aug 6, 2025267.00270.20265.40267.40267.400.60%161,605
Aug 5, 2025269.40272.40265.00265.80265.80-0.97%153,304
Aug 4, 2025262.40269.80262.40268.40268.402.36%296,196
Aug 1, 2025264.80264.80259.20262.20262.20-1.06%164,700
Jul 31, 2025268.80270.60263.20265.00265.00-1.27%374,404
Jul 30, 2025263.00269.00262.00268.40268.401.74%162,288
Jul 29, 2025263.20266.80263.20263.80263.800.23%90,377
Jul 28, 2025267.40269.80262.80263.20263.20-1.20%125,433
Jul 25, 2025265.40267.40263.80266.40266.40-0.15%111,789
Jul 24, 2025265.80268.00264.60266.80266.801.29%215,241
Jul 23, 2025261.80264.80261.80263.40263.401.07%214,446
Jul 22, 2025260.60262.60258.40260.60260.60-0.61%327,487
Jul 21, 2025265.40267.40261.00262.20262.20-1.43%291,694
Jul 18, 2025270.80277.00261.00266.00266.00-4.93%467,444
Jul 17, 2025276.20279.80275.00279.80279.801.52%145,542
Jul 16, 2025276.00277.80274.60275.60275.60-0.43%172,879
Jul 15, 2025276.40279.20276.40276.80276.800.14%228,535
Jul 14, 2025272.60276.40270.20276.40276.400.80%188,393
Jul 11, 2025274.80275.00269.00274.20274.20-0.36%188,300
Jul 10, 2025276.40277.20273.40275.20275.20-0.15%200,991
Jul 9, 2025271.00276.20270.80275.60275.601.85%269,123
Jul 8, 2025268.20272.80267.60270.60270.601.27%303,692
Jul 7, 2025262.00268.40262.00267.20267.201.98%146,250
Jul 4, 2025263.00264.00260.00262.00262.00-0.53%129,034
Jul 3, 2025257.20263.40254.60263.40263.403.05%150,189
Jul 2, 2025258.40264.00251.00255.60255.60-0.16%371,918
Jul 1, 2025257.00257.20254.40256.00256.00-0.39%157,507
Jun 30, 2025258.00259.20255.60257.00257.000.23%231,002
Jun 27, 2025252.20257.00250.20256.40256.402.15%235,350
Jun 26, 2025256.20258.00249.40251.00251.00-1.88%279,183
Jun 25, 2025257.00258.00255.00255.80255.80-210,395
Jun 24, 2025256.20258.00253.00255.80255.801.27%384,507
Jun 23, 2025250.00252.60246.60252.60252.601.04%212,372
Jun 19, 2025245.80250.20245.80250.00250.000.89%1,722,655
Jun 18, 2025245.80248.80245.40247.80247.800.81%217,915
Jun 17, 2025247.00247.00244.20245.80245.80-0.89%287,495
Jun 16, 2025246.80249.60246.40248.00248.000.49%250,999
Jun 13, 2025245.80248.80245.80246.80246.80-0.96%660,230