Skip to main content
Nordnet AB (publ) (BIT:1SAVE)
Italy flag Italy · Delayed Price · Currency is EUR
22.92
+0.54 (2.41%)
At close: Dec 5, 2025

Nordnet AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202522.3822.3822.3822.3822.38-1.06%-
Dec 3, 202522.6222.6222.6222.6222.62-7.82%-
Dec 2, 202524.5424.5424.5424.5424.540.49%-
Dec 1, 202524.4224.4224.4224.4224.42-0.57%-
Nov 28, 202524.5624.5624.5624.5624.560.74%-
Nov 27, 202524.3824.3824.3824.3824.383.48%-
Nov 26, 202523.5623.5623.5623.5623.56-0.25%-
Nov 25, 202523.6223.6223.6223.6223.62-5.67%-
Nov 24, 202525.0425.0425.0425.0425.040.16%-
Nov 21, 202525.0025.0025.0025.0025.00-0.40%-
Nov 20, 202525.1025.1025.1025.1025.10-0.71%-
Nov 19, 202525.2825.2825.2825.2825.28-1.02%-
Nov 18, 202525.5425.5425.5425.5425.54-0.47%-
Nov 17, 202525.6625.6625.6625.6625.66-0.16%-
Nov 14, 202525.7025.7025.7025.7025.70-1.00%-
Nov 13, 202526.4626.4626.4625.9625.963.02%26
Nov 12, 202525.2025.2025.2025.2025.200.96%-
Nov 11, 202524.9624.9624.9624.9624.960.24%-
Nov 10, 202524.9024.9024.9024.9024.900.48%-
Nov 7, 202524.7824.7824.7824.7824.78-1.20%-
Nov 6, 202525.0825.0825.0825.0825.08-0.24%-
Nov 5, 202525.1425.1425.1425.1425.14-0.48%-
Nov 4, 202525.2625.2625.2625.2625.26-1.48%-
Nov 3, 202525.6425.6425.6425.6425.64-1.46%-
Oct 31, 202526.0226.0226.0226.0226.02-0.15%-
Oct 30, 202526.0626.0626.0626.0626.06-1.59%-
Oct 29, 202526.4826.4826.4826.4826.480.15%-
Oct 28, 202526.4426.4426.4426.4426.44-1.56%-
Oct 27, 202527.3227.3226.5026.8626.863.23%20
Oct 24, 202526.0226.0226.0226.0226.02-0.23%-
Oct 23, 202526.0826.0826.0826.0826.081.48%-
Oct 22, 202526.4826.5026.4825.7025.701.90%60
Oct 21, 202525.2225.2225.2225.2225.22-1.33%-
Oct 20, 202525.5625.5625.5625.5625.56-0.16%-
Oct 17, 202525.6025.6025.6025.6025.60-0.08%-
Oct 16, 202525.6225.6225.6225.6225.62-0.16%-
Oct 15, 202525.6625.6625.6625.6625.66-0.39%-
Oct 14, 202525.7625.7625.7625.7625.760.86%-
Oct 13, 202525.5425.5425.5425.5425.541.19%-
Oct 10, 202525.2425.2425.2425.2425.240.96%-
Oct 9, 202525.0025.0025.0025.0025.00-0.32%-
Oct 8, 202525.0825.0825.0825.0825.08--
Oct 7, 202525.0825.0825.0825.0825.08-0.08%-
Oct 6, 202525.1025.1025.1025.1025.100.32%-
Oct 3, 202525.0225.0225.0225.0225.02-0.79%-
Oct 2, 202525.2225.2225.2225.2225.221.45%-
Oct 1, 202524.8624.8624.8624.8624.860.24%-
Sep 30, 202524.8024.8024.8024.8024.800.65%-
Sep 29, 202524.6424.6424.6424.6424.64-1.20%-
Sep 26, 202524.9424.9424.9424.9424.940.32%-
Sep 25, 202524.8624.8624.8624.8624.860.65%-
Sep 24, 202524.7024.7024.7024.7024.70-0.80%-
Sep 23, 202524.9024.9024.9024.9024.900.89%-
Sep 22, 202524.6824.6824.6824.6824.68-0.72%-
Sep 19, 202524.8624.8624.8624.8624.86-0.32%-
Sep 18, 202524.9424.9424.9424.9424.940.48%-
Sep 17, 202524.8224.8224.8224.8224.82-1.43%-
Sep 16, 202525.1825.1825.1825.1825.180.24%-
Sep 15, 202525.1225.1225.1225.1225.120.64%-
Sep 12, 202524.9624.9624.9624.9624.96-1.19%-
Sep 11, 202525.2625.2625.2625.2625.260.40%-
Sep 10, 202525.1625.1625.1625.1625.160.64%-
Sep 9, 202525.0025.0025.0025.0025.001.30%-
Sep 8, 202524.6824.6824.6824.6824.680.49%-
Sep 5, 202524.5624.5624.5624.5624.56-0.16%-
Sep 4, 202524.6024.6024.6024.6024.600.49%-
Sep 3, 202524.4824.4824.4824.4824.48-1.69%-
Sep 2, 202524.9024.9024.9024.9024.900.08%-
Sep 1, 202524.8824.8824.8824.8824.880.40%-
Aug 29, 202525.0225.0225.0224.7824.78-2.90%100
Aug 28, 202525.5225.5225.5225.5225.520.39%-
Aug 27, 202525.4225.4225.4225.4225.420.24%-
Aug 26, 202525.3625.3625.3625.3625.360.16%-
Aug 25, 202525.3225.3225.3225.3225.321.44%-
Aug 22, 202524.9624.9624.9624.9624.960.24%-
Aug 21, 202524.9024.9024.9024.9024.901.06%-
Aug 20, 202524.6424.6424.6424.6424.641.32%-
Aug 19, 202524.3224.3224.3224.3224.32--
Aug 18, 202524.3224.3224.3224.3224.32--
Aug 14, 202524.5024.5024.5024.3224.32-0.82%100
Aug 13, 202524.5224.5224.5224.5224.520.74%-
Aug 12, 202524.3424.3424.3424.3424.34-0.16%-
Aug 11, 202524.3824.3824.3824.3824.380.41%-
Aug 8, 202524.2824.2824.2824.2824.281.08%-
Aug 7, 202524.0224.0224.0224.0224.02--
Aug 6, 202524.0224.0224.0224.0224.02-1.40%-
Aug 5, 202525.0025.0025.0024.3624.363.75%5
Aug 4, 202523.4823.4823.4823.4823.48--
Aug 1, 202523.4823.4823.4823.4823.48-2.81%-
Jul 31, 202524.1624.1624.1624.1624.162.72%-
Jul 30, 202523.5223.5223.5223.5223.52-1.34%-
Jul 29, 202523.8423.8423.8423.8423.84-0.83%-
Jul 28, 202524.0424.0424.0424.0424.041.35%-
Jul 25, 202523.7223.7223.7223.7223.72-0.42%-
Jul 24, 202523.8223.8223.8223.8223.820.85%-
Jul 23, 202523.6223.6223.6223.6223.621.99%-
Jul 22, 202523.1623.1623.1623.1623.16-1.86%-
Jul 21, 202523.6023.6023.6023.6023.60-3.52%-
Jul 18, 202524.4624.4624.4624.4624.46-0.08%-
Jul 17, 202524.4824.4824.4824.4824.48--