Nordnet AB (publ) (STO:SAVE)
Sweden · Delayed Price · Currency is SEK 355.80
-1.00 (-0.28%)
Aug 10, 2026, 11:36 AM CET
Nordnet AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 357.40 | 359.60 | 351.00 | 356.80 | 356.80 | -0.28% | 206,425 |
| Aug 6, 2026 | 359.00 | 362.00 | 354.40 | 357.80 | 357.80 | -0.67% | 143,995 |
| Aug 5, 2026 | 360.00 | 362.60 | 357.00 | 360.20 | 360.20 | 0.33% | 165,923 |
| Aug 4, 2026 | 361.20 | 364.60 | 358.80 | 359.00 | 359.00 | -0.33% | 209,520 |
| Aug 3, 2026 | 366.40 | 369.40 | 359.40 | 360.20 | 360.20 | -1.32% | 147,131 |
| Jul 31, 2026 | 367.80 | 369.40 | 364.00 | 365.00 | 365.00 | -0.76% | 350,364 |
| Jul 30, 2026 | 361.60 | 368.60 | 361.60 | 367.80 | 367.80 | 1.71% | 172,060 |
| Jul 29, 2026 | 364.20 | 369.20 | 361.60 | 361.60 | 361.60 | -1.09% | 152,462 |
| Jul 28, 2026 | 366.80 | 367.60 | 359.00 | 365.60 | 365.60 | -0.05% | 144,547 |
| Jul 27, 2026 | 368.00 | 371.00 | 365.80 | 365.80 | 365.80 | - | 123,759 |
| Jul 24, 2026 | 360.80 | 367.80 | 360.60 | 365.80 | 365.80 | 1.44% | 156,656 |
| Jul 23, 2026 | 368.40 | 368.40 | 357.60 | 360.60 | 360.60 | -1.96% | 205,466 |
| Jul 22, 2026 | 369.80 | 372.00 | 366.80 | 367.80 | 367.80 | 0.27% | 209,795 |
| Jul 21, 2026 | 365.00 | 367.60 | 361.60 | 366.80 | 366.80 | 0.60% | 181,889 |
| Jul 20, 2026 | 366.40 | 366.80 | 362.00 | 364.60 | 364.60 | -0.71% | 158,407 |
| Jul 17, 2026 | 383.20 | 384.00 | 361.40 | 367.20 | 367.20 | -0.65% | 366,549 |
| Jul 16, 2026 | 368.80 | 370.60 | 365.00 | 369.60 | 369.60 | 0.11% | 133,301 |
| Jul 15, 2026 | 372.40 | 372.40 | 368.00 | 369.20 | 369.20 | -0.86% | 166,120 |
| Jul 14, 2026 | 365.00 | 374.00 | 363.00 | 372.40 | 372.40 | 2.42% | 196,903 |
| Jul 13, 2026 | 366.80 | 366.80 | 359.80 | 363.60 | 363.60 | -0.87% | 197,636 |
| Jul 10, 2026 | 370.00 | 370.00 | 361.00 | 366.80 | 366.80 | -0.92% | 235,449 |
| Jul 9, 2026 | 366.80 | 370.20 | 363.60 | 370.20 | 370.20 | 1.65% | 141,179 |
| Jul 8, 2026 | 369.60 | 369.80 | 357.40 | 364.20 | 364.20 | -1.46% | 207,742 |
| Jul 7, 2026 | 371.40 | 375.60 | 367.40 | 369.60 | 369.60 | -1.86% | 220,477 |
| Jul 6, 2026 | 370.60 | 376.60 | 370.60 | 376.60 | 376.60 | 2.11% | 199,151 |
| Jul 3, 2026 | 368.40 | 369.60 | 365.20 | 368.80 | 368.80 | 0.22% | 107,909 |
| Jul 2, 2026 | 364.80 | 368.80 | 361.80 | 368.00 | 368.00 | 1.21% | 178,541 |
| Jul 1, 2026 | 368.40 | 368.40 | 363.20 | 363.60 | 363.60 | -1.30% | 211,512 |
| Jun 30, 2026 | 365.80 | 370.80 | 365.00 | 368.40 | 368.40 | 1.15% | 176,362 |
| Jun 29, 2026 | 361.20 | 370.40 | 358.00 | 364.20 | 364.20 | 1.45% | 160,635 |
| Jun 26, 2026 | 360.00 | 363.60 | 355.00 | 359.00 | 359.00 | 0.79% | 157,572 |
| Jun 25, 2026 | 354.40 | 360.40 | 353.80 | 356.20 | 356.20 | 0.96% | 188,981 |
| Jun 24, 2026 | 356.60 | 356.60 | 349.80 | 352.80 | 352.80 | -1.07% | 181,538 |
| Jun 23, 2026 | 355.60 | 356.60 | 350.80 | 356.60 | 356.60 | 0.28% | 137,134 |
| Jun 22, 2026 | 351.80 | 356.40 | 351.00 | 355.60 | 355.60 | 1.08% | 291,134 |
| Jun 18, 2026 | 350.20 | 353.60 | 347.00 | 351.80 | 351.80 | 0.69% | 756,993 |
| Jun 17, 2026 | 350.80 | 353.80 | 343.00 | 349.40 | 349.40 | -0.40% | 404,721 |
| Jun 16, 2026 | 358.00 | 361.80 | 350.80 | 350.80 | 350.80 | -1.18% | 430,164 |
| Jun 15, 2026 | 360.00 | 361.20 | 353.40 | 355.00 | 355.00 | -0.73% | 420,286 |
| Jun 12, 2026 | 350.00 | 362.20 | 349.40 | 357.60 | 357.60 | 3.89% | 373,390 |
| Jun 11, 2026 | 339.40 | 346.80 | 338.00 | 344.20 | 344.20 | 0.88% | 348,525 |
| Jun 10, 2026 | 341.60 | 343.60 | 334.00 | 341.20 | 341.20 | -0.12% | 162,377 |
| Jun 9, 2026 | 345.40 | 350.60 | 341.60 | 341.60 | 341.60 | -1.44% | 151,480 |
| Jun 8, 2026 | 338.00 | 348.20 | 336.40 | 346.60 | 346.60 | 1.64% | 198,596 |
| Jun 5, 2026 | 341.40 | 349.80 | 337.80 | 341.00 | 341.00 | 2.65% | 515,930 |
| Jun 4, 2026 | 315.00 | 332.20 | 315.00 | 332.20 | 332.20 | 3.88% | 457,848 |
| Jun 3, 2026 | 320.00 | 329.40 | 317.80 | 319.80 | 319.80 | -0.25% | 452,480 |
| Jun 2, 2026 | 319.40 | 322.80 | 317.80 | 320.60 | 320.60 | 0.38% | 219,294 |
| Jun 1, 2026 | 323.00 | 323.20 | 317.00 | 319.40 | 319.40 | -1.11% | 219,236 |
| May 29, 2026 | 320.40 | 325.40 | 319.00 | 323.00 | 323.00 | 1.76% | 532,028 |