Nordnet AB (publ) (STO:SAVE)
Sweden · Delayed Price · Currency is SEK 262.20
-2.80 (-1.06%)
Aug 1, 2025, 5:29 PM CET
Nordnet AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 264.80 | 264.80 | 259.20 | 262.20 | 262.20 | -1.06% | 164,700 |
| Jul 31, 2025 | 268.80 | 270.60 | 263.20 | 265.00 | 265.00 | -1.27% | 374,404 |
| Jul 30, 2025 | 263.00 | 269.00 | 262.00 | 268.40 | 268.40 | 7.02% | 162,288 |
| Jul 29, 2025 | 263.20 | 266.80 | 250.80 | 250.80 | 250.80 | -4.71% | 90,377 |
| Jul 28, 2025 | 267.40 | 269.80 | 262.80 | 263.20 | 263.20 | -1.20% | 125,433 |
| Jul 25, 2025 | 265.40 | 267.40 | 263.80 | 266.40 | 266.40 | -0.15% | 111,789 |
| Jul 24, 2025 | 265.80 | 268.00 | 264.60 | 266.80 | 266.80 | 1.29% | 215,241 |
| Jul 23, 2025 | 261.80 | 264.80 | 261.80 | 263.40 | 263.40 | 1.07% | 214,446 |
| Jul 22, 2025 | 260.60 | 262.60 | 258.40 | 260.60 | 260.60 | -0.61% | 327,487 |
| Jul 21, 2025 | 265.40 | 267.40 | 261.00 | 262.20 | 262.20 | -1.43% | 291,694 |
| Jul 18, 2025 | 270.80 | 277.00 | 261.00 | 266.00 | 266.00 | -4.93% | 467,444 |
| Jul 17, 2025 | 276.20 | 279.80 | 275.00 | 279.80 | 279.80 | 1.52% | 145,542 |
| Jul 16, 2025 | 276.00 | 277.80 | 274.60 | 275.60 | 275.60 | -0.43% | 172,879 |
| Jul 15, 2025 | 276.40 | 279.20 | 276.40 | 276.80 | 276.80 | 0.14% | 228,535 |
| Jul 14, 2025 | 272.60 | 276.40 | 270.20 | 276.40 | 276.40 | 0.80% | 188,393 |
| Jul 11, 2025 | 274.80 | 275.00 | 269.00 | 274.20 | 274.20 | -0.36% | 188,300 |
| Jul 10, 2025 | 276.40 | 277.20 | 273.40 | 275.20 | 275.20 | -0.15% | 200,991 |
| Jul 9, 2025 | 271.00 | 276.20 | 270.80 | 275.60 | 275.60 | 1.85% | 269,123 |
| Jul 8, 2025 | 268.20 | 272.80 | 267.60 | 270.60 | 270.60 | 1.27% | 303,692 |
| Jul 7, 2025 | 262.00 | 268.40 | 262.00 | 267.20 | 267.20 | 1.98% | 146,250 |
| Jul 4, 2025 | 263.00 | 264.00 | 260.00 | 262.00 | 262.00 | -0.53% | 129,034 |
| Jul 3, 2025 | 257.20 | 263.40 | 254.60 | 263.40 | 263.40 | 3.05% | 150,189 |
| Jul 2, 2025 | 258.40 | 264.00 | 251.00 | 255.60 | 255.60 | -0.16% | 371,918 |
| Jul 1, 2025 | 257.00 | 257.20 | 254.40 | 256.00 | 256.00 | -0.39% | 157,507 |
| Jun 30, 2025 | 258.00 | 259.20 | 255.60 | 257.00 | 257.00 | 0.23% | 231,002 |
| Jun 27, 2025 | 252.20 | 257.00 | 250.20 | 256.40 | 256.40 | 2.15% | 235,350 |
| Jun 26, 2025 | 256.20 | 258.00 | 249.40 | 251.00 | 251.00 | -1.88% | 279,183 |
| Jun 25, 2025 | 257.00 | 258.00 | 255.00 | 255.80 | 255.80 | - | 210,395 |
| Jun 24, 2025 | 256.20 | 258.00 | 253.00 | 255.80 | 255.80 | 1.27% | 384,507 |
| Jun 23, 2025 | 250.00 | 252.60 | 246.60 | 252.60 | 252.60 | 1.04% | 212,372 |
| Jun 19, 2025 | 245.80 | 250.20 | 245.80 | 250.00 | 250.00 | 0.89% | 1,722,655 |
| Jun 18, 2025 | 245.80 | 248.80 | 245.40 | 247.80 | 247.80 | 0.81% | 217,915 |
| Jun 17, 2025 | 247.00 | 247.00 | 244.20 | 245.80 | 245.80 | -0.89% | 287,495 |
| Jun 16, 2025 | 246.80 | 249.60 | 246.40 | 248.00 | 248.00 | 0.49% | 250,999 |
| Jun 13, 2025 | 245.80 | 248.80 | 245.80 | 246.80 | 246.80 | -0.96% | 660,230 |
| Jun 12, 2025 | 249.60 | 252.40 | 248.80 | 249.20 | 249.20 | -0.40% | 356,984 |
| Jun 11, 2025 | 248.40 | 253.00 | 248.40 | 250.20 | 250.20 | 0.72% | 344,530 |
| Jun 10, 2025 | 249.40 | 251.00 | 248.00 | 248.40 | 248.40 | -0.40% | 271,360 |
| Jun 9, 2025 | 250.20 | 252.00 | 248.20 | 249.40 | 249.40 | -0.16% | 355,597 |
| Jun 5, 2025 | 250.20 | 251.60 | 248.40 | 249.80 | 249.80 | - | 347,289 |
| Jun 4, 2025 | 253.00 | 254.60 | 245.20 | 249.80 | 249.80 | -0.08% | 504,605 |
| Jun 3, 2025 | 260.40 | 261.00 | 248.20 | 250.00 | 250.00 | -3.85% | 442,876 |
| Jun 2, 2025 | 258.00 | 261.80 | 257.00 | 260.00 | 260.00 | 0.15% | 258,096 |
| May 30, 2025 | 258.20 | 261.60 | 257.00 | 259.60 | 259.60 | 0.70% | 629,576 |
| May 28, 2025 | 259.20 | 260.00 | 256.40 | 257.80 | 257.80 | -0.46% | 156,333 |
| May 27, 2025 | 263.00 | 264.60 | 258.60 | 259.00 | 259.00 | -1.45% | 252,669 |
| May 26, 2025 | 261.00 | 264.80 | 260.60 | 262.80 | 262.80 | 0.92% | 159,627 |
| May 23, 2025 | 263.60 | 266.00 | 255.80 | 260.40 | 260.40 | -1.14% | 254,721 |
| May 22, 2025 | 267.40 | 267.60 | 261.20 | 263.40 | 263.40 | -1.50% | 283,111 |
| May 21, 2025 | 271.00 | 271.40 | 264.00 | 267.40 | 267.40 | -1.33% | 182,935 |