Nordnet AB (publ) (STO:SAVE)
Sweden · Delayed Price · Currency is SEK 319.80
-0.80 (-0.25%)
Jun 3, 2026, 5:29 PM CET
Nordnet AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 324.20 | 324.20 | 316.60 | 317.40 | 317.40 | -2.28% | 173,720 |
| May 27, 2026 | 326.40 | 329.00 | 323.00 | 324.80 | 324.80 | -0.49% | 270,232 |
| May 26, 2026 | 326.60 | 329.00 | 324.40 | 326.40 | 326.40 | -0.24% | 236,126 |
| May 25, 2026 | 322.80 | 327.40 | 322.80 | 327.20 | 327.20 | 1.55% | 117,689 |
| May 22, 2026 | 317.20 | 324.00 | 315.80 | 322.20 | 322.20 | 2.03% | 284,245 |
| May 21, 2026 | 314.40 | 317.60 | 313.20 | 315.80 | 315.80 | 0.45% | 106,482 |
| May 20, 2026 | 306.00 | 317.60 | 303.80 | 314.40 | 314.40 | 2.41% | 235,511 |
| May 19, 2026 | 304.20 | 310.60 | 304.20 | 307.00 | 307.00 | 0.99% | 132,113 |
| May 18, 2026 | 300.60 | 306.20 | 298.40 | 304.00 | 304.00 | 1.13% | 216,034 |
| May 15, 2026 | 305.80 | 305.80 | 300.20 | 300.60 | 300.60 | -0.27% | 214,844 |
| May 13, 2026 | 306.20 | 307.20 | 299.60 | 301.40 | 301.40 | -0.53% | 92,585 |
| May 12, 2026 | 303.60 | 306.40 | 301.60 | 303.00 | 303.00 | -1.05% | 178,669 |
| May 11, 2026 | 306.80 | 307.40 | 304.40 | 306.20 | 306.20 | 0.07% | 219,483 |
| May 8, 2026 | 310.60 | 312.40 | 305.80 | 306.00 | 306.00 | -2.24% | 185,070 |
| May 7, 2026 | 317.40 | 317.40 | 311.60 | 313.00 | 313.00 | -0.70% | 284,332 |
| May 6, 2026 | 312.80 | 321.80 | 312.00 | 315.20 | 315.20 | 0.77% | 452,807 |
| May 5, 2026 | 304.40 | 312.80 | 303.80 | 312.80 | 312.80 | 3.23% | 328,853 |
| May 4, 2026 | 303.00 | 304.00 | 300.60 | 303.00 | 303.00 | - | 295,075 |
| Apr 30, 2026 | 301.00 | 304.40 | 298.00 | 303.00 | 303.00 | 0.07% | 110,682 |
| Apr 29, 2026 | 309.00 | 309.00 | 300.60 | 302.80 | 302.80 | -2.01% | 202,667 |
| Apr 28, 2026 | 300.00 | 309.80 | 298.40 | 309.00 | 309.00 | 3.21% | 411,491 |
| Apr 27, 2026 | 311.20 | 311.60 | 304.80 | 308.00 | 299.40 | -1.16% | 273,517 |
| Apr 24, 2026 | 310.00 | 314.40 | 309.00 | 311.60 | 302.90 | -1.89% | 270,431 |
| Apr 23, 2026 | 331.00 | 331.00 | 316.60 | 317.60 | 308.73 | -3.17% | 229,132 |
| Apr 22, 2026 | 334.20 | 334.20 | 327.60 | 328.00 | 318.84 | -0.73% | 208,945 |
| Apr 21, 2026 | 333.00 | 334.60 | 323.60 | 330.40 | 321.17 | -2.48% | 385,865 |
| Apr 20, 2026 | 344.00 | 344.20 | 337.20 | 338.80 | 329.34 | -1.57% | 255,965 |
| Apr 17, 2026 | 340.80 | 345.40 | 339.40 | 344.20 | 334.59 | 1.35% | 451,328 |
| Apr 16, 2026 | 347.80 | 348.60 | 339.40 | 339.60 | 330.12 | -2.02% | 381,045 |
| Apr 15, 2026 | 345.00 | 349.00 | 344.20 | 346.60 | 336.92 | 0.70% | 279,436 |
| Apr 14, 2026 | 339.00 | 345.80 | 338.00 | 344.20 | 334.59 | 1.59% | 432,424 |
| Apr 13, 2026 | 329.00 | 338.80 | 327.80 | 338.80 | 329.34 | 2.98% | 229,809 |
| Apr 10, 2026 | 332.00 | 334.40 | 328.60 | 329.00 | 319.81 | -0.42% | 405,800 |
| Apr 9, 2026 | 320.40 | 332.60 | 318.60 | 330.40 | 321.17 | 3.25% | 367,702 |
| Apr 8, 2026 | 318.20 | 321.80 | 315.00 | 320.00 | 311.06 | 3.76% | 266,137 |
| Apr 7, 2026 | 304.80 | 312.80 | 304.60 | 308.40 | 299.79 | 0.72% | 190,051 |
| Apr 2, 2026 | 305.60 | 308.20 | 302.40 | 306.20 | 297.65 | -1.48% | 61,556 |
| Apr 1, 2026 | 310.00 | 313.20 | 307.20 | 310.80 | 302.12 | 1.90% | 203,966 |
| Mar 31, 2026 | 301.00 | 307.80 | 300.20 | 305.00 | 296.48 | 1.94% | 367,265 |
| Mar 30, 2026 | 291.00 | 300.60 | 288.60 | 299.20 | 290.85 | 2.68% | 218,454 |
| Mar 27, 2026 | 295.60 | 296.00 | 291.00 | 291.40 | 283.26 | -1.35% | 138,340 |
| Mar 26, 2026 | 294.80 | 296.60 | 292.00 | 295.40 | 287.15 | -0.47% | 184,395 |
| Mar 25, 2026 | 289.20 | 297.80 | 289.00 | 296.80 | 288.51 | 3.63% | 1,038,307 |
| Mar 24, 2026 | 287.00 | 287.00 | 281.20 | 286.40 | 278.40 | 0.28% | 511,625 |
| Mar 23, 2026 | 282.00 | 292.40 | 276.80 | 285.60 | 277.63 | -0.42% | 434,471 |
| Mar 20, 2026 | 295.40 | 297.40 | 285.60 | 286.80 | 278.79 | -2.58% | 368,698 |