Nordnet AB (publ) (STO:SAVE)
Sweden · Delayed Price · Currency is SEK 288.40
-5.40 (-1.84%)
At close: Jan 30, 2026
Nordnet AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 298.20 | 298.20 | 288.00 | 288.40 | 288.40 | -1.84% | 546,512 |
| Jan 29, 2026 | 296.80 | 300.60 | 291.60 | 293.80 | 293.80 | 0.14% | 558,925 |
| Jan 28, 2026 | 276.00 | 293.40 | 275.40 | 293.40 | 293.40 | 8.11% | 740,223 |
| Jan 27, 2026 | 270.20 | 274.60 | 269.60 | 271.40 | 271.40 | 0.44% | 474,476 |
| Jan 26, 2026 | 269.20 | 271.80 | 267.20 | 270.20 | 270.20 | 0.15% | 229,061 |
| Jan 23, 2026 | 272.20 | 272.40 | 269.20 | 269.80 | 269.80 | -0.52% | 145,567 |
| Jan 22, 2026 | 275.40 | 276.20 | 271.20 | 271.20 | 271.20 | 0.44% | 186,257 |
| Jan 21, 2026 | 269.40 | 271.40 | 265.80 | 270.00 | 270.00 | 0.22% | 207,732 |
| Jan 20, 2026 | 268.20 | 270.00 | 265.00 | 269.40 | 269.40 | - | 259,464 |
| Jan 19, 2026 | 272.80 | 274.60 | 268.40 | 269.40 | 269.40 | -2.67% | 209,719 |
| Jan 16, 2026 | 274.80 | 277.80 | 273.60 | 276.80 | 276.80 | 0.95% | 448,291 |
| Jan 15, 2026 | 269.00 | 275.00 | 266.60 | 274.20 | 274.20 | 2.08% | 288,608 |
| Jan 14, 2026 | 270.40 | 271.00 | 265.60 | 268.60 | 268.60 | -0.81% | 1,307,436 |
| Jan 13, 2026 | 271.00 | 273.40 | 269.40 | 270.80 | 270.80 | -0.07% | 233,060 |
| Jan 12, 2026 | 265.60 | 273.00 | 265.40 | 271.00 | 271.00 | 1.27% | 211,838 |
| Jan 9, 2026 | 273.40 | 273.80 | 264.00 | 267.60 | 267.60 | 1.29% | 543,883 |
| Jan 8, 2026 | 264.20 | 265.40 | 261.40 | 264.20 | 264.20 | -0.08% | 210,897 |
| Jan 7, 2026 | 266.00 | 268.00 | 262.60 | 264.40 | 264.40 | -0.75% | 245,756 |
| Jan 5, 2026 | 270.00 | 271.00 | 266.00 | 266.40 | 266.40 | -1.19% | 125,415 |
| Jan 2, 2026 | 270.20 | 271.00 | 265.80 | 269.60 | 269.60 | -0.22% | 140,330 |
| Dec 30, 2025 | 269.00 | 270.60 | 267.60 | 270.20 | 270.20 | 0.45% | 159,343 |
| Dec 29, 2025 | 269.40 | 269.60 | 267.20 | 269.00 | 269.00 | -0.15% | 93,827 |
| Dec 23, 2025 | 266.20 | 270.60 | 265.20 | 269.40 | 269.40 | 1.20% | 181,660 |
| Dec 22, 2025 | 265.40 | 266.40 | 263.00 | 266.20 | 266.20 | 0.30% | 170,811 |
| Dec 19, 2025 | 264.80 | 266.80 | 263.40 | 265.40 | 265.40 | 0.23% | 490,137 |
| Dec 18, 2025 | 263.00 | 264.80 | 260.40 | 264.80 | 264.80 | 0.68% | 311,328 |
| Dec 17, 2025 | 264.80 | 264.80 | 261.20 | 263.00 | 263.00 | -0.30% | 391,819 |
| Dec 16, 2025 | 263.60 | 265.40 | 262.60 | 263.80 | 263.80 | 0.08% | 544,037 |
| Dec 15, 2025 | 260.60 | 264.00 | 260.60 | 263.60 | 263.60 | 1.07% | 340,395 |
| Dec 12, 2025 | 263.40 | 265.80 | 259.80 | 260.80 | 260.80 | -0.99% | 318,483 |
| Dec 11, 2025 | 262.40 | 264.00 | 259.00 | 263.40 | 263.40 | 0.46% | 266,812 |
| Dec 10, 2025 | 261.20 | 262.40 | 259.20 | 262.20 | 262.20 | 0.15% | 153,332 |
| Dec 9, 2025 | 261.00 | 264.60 | 260.80 | 261.80 | 261.80 | 0.61% | 362,381 |
| Dec 8, 2025 | 261.20 | 262.40 | 260.20 | 260.20 | 260.20 | -0.38% | 229,558 |
| Dec 5, 2025 | 261.00 | 262.60 | 260.20 | 261.20 | 261.20 | 0.08% | 261,222 |
| Dec 4, 2025 | 261.80 | 262.80 | 259.20 | 261.00 | 261.00 | 0.46% | 221,542 |
| Dec 3, 2025 | 263.80 | 263.80 | 257.60 | 259.80 | 259.80 | -1.52% | 359,333 |
| Dec 2, 2025 | 265.40 | 267.00 | 262.00 | 263.80 | 263.80 | -0.60% | 245,711 |
| Dec 1, 2025 | 271.00 | 271.00 | 264.20 | 265.40 | 265.40 | -2.07% | 278,841 |
| Nov 28, 2025 | 275.00 | 275.20 | 271.00 | 271.00 | 271.00 | -1.31% | 496,332 |
| Nov 27, 2025 | 272.00 | 274.60 | 271.60 | 274.60 | 274.60 | 1.10% | 135,830 |
| Nov 26, 2025 | 263.20 | 271.60 | 263.00 | 271.60 | 271.60 | -0.22% | 259,787 |
| Nov 25, 2025 | 272.00 | 273.00 | 269.60 | 272.20 | 272.20 | 0.07% | 142,830 |
| Nov 24, 2025 | 270.60 | 273.20 | 270.40 | 272.00 | 272.00 | 0.97% | 163,685 |
| Nov 21, 2025 | 267.80 | 272.00 | 267.00 | 269.40 | 269.40 | -1.25% | 215,407 |
| Nov 20, 2025 | 271.40 | 275.20 | 270.40 | 272.80 | 272.80 | 1.79% | 143,420 |
| Nov 19, 2025 | 268.40 | 269.40 | 266.60 | 268.00 | 268.00 | -0.15% | 191,774 |
| Nov 18, 2025 | 268.00 | 270.80 | 267.20 | 268.40 | 268.40 | -1.25% | 196,498 |
| Nov 17, 2025 | 272.80 | 273.60 | 270.20 | 271.80 | 271.80 | -0.37% | 121,205 |
| Nov 14, 2025 | 277.60 | 278.20 | 267.60 | 272.80 | 272.80 | -2.43% | 284,881 |