Nordnet AB (publ) (STO:SAVE)
Sweden · Delayed Price · Currency is SEK 339.00
-4.80 (-1.40%)
Sep 22, 2026, 4:49 PM CET
Nordnet AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 338.60 | 347.20 | 337.40 | 343.80 | 343.80 | 5.72% | 371,218 |
| Sep 18, 2026 | 340.80 | 341.40 | 325.20 | 325.20 | 325.20 | -4.52% | 2,809,311 |
| Sep 17, 2026 | 337.20 | 341.20 | 336.80 | 340.60 | 340.60 | 1.01% | 395,199 |
| Sep 16, 2026 | 342.00 | 343.20 | 336.20 | 337.20 | 337.20 | -0.82% | 224,492 |
| Sep 15, 2026 | 341.20 | 342.20 | 335.60 | 340.00 | 340.00 | -0.87% | 209,087 |
| Sep 14, 2026 | 341.60 | 347.20 | 340.80 | 343.00 | 343.00 | -0.12% | 165,964 |
| Sep 11, 2026 | 342.20 | 345.00 | 340.60 | 343.40 | 343.40 | 0.47% | 542,485 |
| Sep 10, 2026 | 342.00 | 346.00 | 340.40 | 341.80 | 341.80 | -0.06% | 144,312 |
| Sep 9, 2026 | 348.40 | 348.40 | 340.20 | 342.00 | 342.00 | -2.17% | 312,046 |
| Sep 8, 2026 | 352.20 | 355.60 | 349.60 | 349.60 | 349.60 | -0.51% | 267,217 |
| Sep 7, 2026 | 355.80 | 357.40 | 351.00 | 351.40 | 351.40 | -1.24% | 192,032 |
| Sep 4, 2026 | 360.80 | 360.80 | 350.80 | 355.80 | 355.80 | -1.11% | 160,741 |
| Sep 3, 2026 | 350.00 | 361.20 | 349.80 | 359.80 | 359.80 | 2.86% | 229,564 |
| Sep 2, 2026 | 358.60 | 359.00 | 345.60 | 349.80 | 349.80 | -2.45% | 305,711 |
| Sep 1, 2026 | 360.80 | 363.40 | 356.80 | 358.60 | 358.60 | -0.66% | 222,517 |
| Aug 31, 2026 | 367.00 | 368.60 | 361.00 | 361.00 | 361.00 | -1.63% | 301,937 |
| Aug 28, 2026 | 366.00 | 367.00 | 362.00 | 367.00 | 367.00 | 1.16% | 334,534 |
| Aug 27, 2026 | 364.60 | 366.20 | 361.40 | 362.80 | 362.80 | -0.49% | 137,997 |
| Aug 26, 2026 | 368.40 | 370.40 | 363.20 | 364.60 | 364.60 | -0.22% | 93,933 |
| Aug 25, 2026 | 367.60 | 370.40 | 365.40 | 365.40 | 365.40 | -0.49% | 92,064 |
| Aug 24, 2026 | 367.80 | 370.20 | 366.20 | 367.20 | 367.20 | -0.49% | 118,999 |
| Aug 21, 2026 | 362.00 | 370.20 | 361.60 | 369.00 | 369.00 | 1.93% | 328,370 |
| Aug 20, 2026 | 359.20 | 362.80 | 357.20 | 362.00 | 362.00 | 0.78% | 89,289 |
| Aug 19, 2026 | 363.80 | 365.00 | 359.20 | 359.20 | 359.20 | -1.43% | 184,297 |
| Aug 18, 2026 | 367.80 | 369.00 | 362.00 | 364.40 | 364.40 | -1.09% | 139,487 |
| Aug 17, 2026 | 364.40 | 372.20 | 362.00 | 368.40 | 368.40 | 1.10% | 134,900 |
| Aug 14, 2026 | 359.60 | 365.80 | 359.00 | 364.40 | 364.40 | 1.56% | 168,453 |
| Aug 13, 2026 | 358.20 | 360.00 | 356.40 | 358.80 | 358.80 | 0.67% | 141,408 |
| Aug 12, 2026 | 355.00 | 357.80 | 354.40 | 356.40 | 356.40 | 0.45% | 111,553 |
| Aug 11, 2026 | 356.60 | 356.60 | 353.00 | 354.80 | 354.80 | -0.56% | 103,506 |
| Aug 10, 2026 | 356.80 | 358.20 | 354.40 | 356.80 | 356.80 | - | 104,326 |
| 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 |