Nordnet AB (publ) (STO:SAVE)
Sweden · Delayed Price · Currency is SEK 346.20
+1.60 (0.46%)
Oct 13, 2026, 11:32 AM CET
Nordnet AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 345.00 | 348.20 | 344.60 | 346.20 | 346.20 | 0.46% | 8,262 |
| Oct 12, 2026 | 341.60 | 347.00 | 341.40 | 344.60 | 344.60 | 1.23% | 184,807 |
| Oct 9, 2026 | 340.20 | 343.20 | 336.00 | 340.40 | 340.40 | 0.95% | 192,717 |
| Oct 8, 2026 | 336.00 | 338.60 | 332.60 | 337.20 | 337.20 | -0.18% | 302,701 |
| Oct 7, 2026 | 346.40 | 346.40 | 336.60 | 337.80 | 337.80 | -1.11% | 371,973 |
| Oct 6, 2026 | 349.60 | 352.80 | 339.80 | 341.60 | 341.60 | -1.84% | 464,857 |
| Oct 5, 2026 | 345.80 | 352.20 | 345.00 | 348.00 | 348.00 | 0.58% | 286,918 |
| Oct 2, 2026 | 342.00 | 347.20 | 338.20 | 346.00 | 346.00 | 1.17% | 351,394 |
| Oct 1, 2026 | 342.20 | 345.80 | 338.80 | 342.00 | 342.00 | -0.06% | 443,565 |
| Sep 30, 2026 | 352.60 | 353.00 | 342.20 | 342.20 | 342.20 | 1.12% | 361,464 |
| Sep 29, 2026 | 333.20 | 340.40 | 333.20 | 338.40 | 338.40 | 1.56% | 488,982 |
| Sep 28, 2026 | 329.60 | 337.40 | 328.40 | 333.20 | 333.20 | 1.40% | 520,662 |
| Sep 25, 2026 | 333.60 | 334.40 | 328.60 | 328.60 | 328.60 | -0.36% | 349,382 |
| Sep 24, 2026 | 328.80 | 330.80 | 325.40 | 329.80 | 329.80 | -0.48% | 358,323 |
| Sep 23, 2026 | 341.00 | 341.60 | 331.40 | 331.40 | 331.40 | -2.64% | 368,311 |
| Sep 22, 2026 | 343.80 | 347.80 | 338.40 | 340.40 | 340.40 | -0.99% | 309,121 |
| 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 |