Nordnet AB (publ) (STO:SAVE)
Sweden · Delayed Price · Currency is SEK 274.00
+0.20 (0.07%)
Sep 15, 2025, 4:00 PM CET
Nordnet AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 272.40 | 275.00 | 271.20 | 273.80 | 273.80 | 0.96% | 308,276 |
| Sep 11, 2025 | 277.80 | 278.40 | 269.60 | 271.20 | 271.20 | -2.31% | 165,743 |
| Sep 10, 2025 | 275.80 | 278.40 | 275.80 | 277.60 | 277.60 | 1.09% | 191,829 |
| Sep 9, 2025 | 275.20 | 275.40 | 271.80 | 274.60 | 274.60 | -0.29% | 87,175 |
| Sep 8, 2025 | 270.00 | 275.60 | 270.00 | 275.40 | 275.40 | 1.70% | 119,514 |
| Sep 5, 2025 | 273.60 | 274.80 | 269.40 | 270.80 | 270.80 | -0.73% | 141,744 |
| Sep 4, 2025 | 271.40 | 273.80 | 270.20 | 272.80 | 272.80 | 0.52% | 76,856 |
| Sep 3, 2025 | 268.60 | 272.00 | 265.20 | 271.40 | 271.40 | 1.72% | 242,234 |
| Sep 2, 2025 | 276.80 | 276.80 | 265.20 | 266.80 | 266.80 | -2.27% | 311,889 |
| Sep 1, 2025 | 275.40 | 276.40 | 271.20 | 273.00 | 273.00 | -0.87% | 369,917 |
| Aug 29, 2025 | 278.00 | 278.20 | 274.20 | 275.40 | 275.40 | -0.51% | 230,621 |
| Aug 28, 2025 | 283.20 | 284.20 | 274.00 | 276.80 | 276.80 | -1.98% | 168,830 |
| Aug 27, 2025 | 284.40 | 287.00 | 280.80 | 282.40 | 282.40 | -0.35% | 199,446 |
| Aug 26, 2025 | 284.20 | 285.00 | 280.60 | 283.40 | 283.40 | -0.21% | 192,031 |
| Aug 25, 2025 | 281.60 | 285.00 | 281.60 | 284.00 | 284.00 | 0.64% | 89,784 |
| Aug 22, 2025 | 279.00 | 282.40 | 278.60 | 282.20 | 282.20 | 1.22% | 114,104 |
| Aug 21, 2025 | 279.00 | 279.40 | 276.80 | 278.80 | 278.80 | 0.07% | 115,716 |
| Aug 20, 2025 | 276.20 | 278.60 | 274.80 | 278.60 | 278.60 | 0.58% | 80,931 |
| Aug 19, 2025 | 276.00 | 279.00 | 275.80 | 277.00 | 277.00 | 0.36% | 134,725 |
| Aug 18, 2025 | 274.20 | 276.00 | 273.60 | 276.00 | 276.00 | 0.88% | 132,454 |
| Aug 15, 2025 | 274.60 | 275.60 | 272.60 | 273.60 | 273.60 | -0.22% | 116,458 |
| Aug 14, 2025 | 271.60 | 274.40 | 271.20 | 274.20 | 274.20 | 1.11% | 102,914 |
| Aug 13, 2025 | 273.00 | 275.20 | 271.20 | 271.20 | 271.20 | 0.07% | 107,260 |
| Aug 12, 2025 | 271.40 | 273.00 | 270.00 | 271.00 | 271.00 | -0.15% | 321,007 |
| Aug 11, 2025 | 272.40 | 272.60 | 269.00 | 271.40 | 271.40 | 0.22% | 82,802 |
| Aug 8, 2025 | 271.80 | 273.00 | 270.20 | 270.80 | 270.80 | -0.73% | 122,680 |
| Aug 7, 2025 | 268.60 | 273.20 | 268.20 | 272.80 | 272.80 | 2.02% | 175,507 |
| Aug 6, 2025 | 267.00 | 270.20 | 265.40 | 267.40 | 267.40 | 0.60% | 161,605 |
| Aug 5, 2025 | 269.40 | 272.40 | 265.00 | 265.80 | 265.80 | -0.97% | 153,304 |
| Aug 4, 2025 | 262.40 | 269.80 | 262.40 | 268.40 | 268.40 | 2.36% | 296,196 |
| 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 | 1.74% | 162,288 |
| Jul 29, 2025 | 263.20 | 266.80 | 263.20 | 263.80 | 263.80 | 0.23% | 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 |