Nordrest Holding AB (publ) (STO:NREST)
Sweden
· Delayed Price · Currency is SEK 232.00
+0.50 (0.22%)
At close: Dec 5, 2025
Nordrest Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 231.50 | 233.50 | 229.50 | 232.00 | 232.00 | 0.22% | 9,331 |
| Dec 4, 2025 | 237.50 | 237.50 | 229.50 | 231.50 | 231.50 | -2.11% | 13,826 |
| Dec 3, 2025 | 242.50 | 244.00 | 236.00 | 236.50 | 236.50 | -2.87% | 11,335 |
| Dec 2, 2025 | 243.50 | 247.00 | 238.50 | 243.50 | 243.50 | -2.01% | 10,051 |
| Dec 1, 2025 | 249.00 | 254.00 | 242.00 | 248.50 | 248.50 | - | 17,072 |
| Nov 28, 2025 | 237.00 | 249.00 | 234.50 | 248.50 | 248.50 | 4.85% | 6,882 |
| Nov 27, 2025 | 239.00 | 240.50 | 232.50 | 237.00 | 237.00 | -1.04% | 20,013 |
| Nov 26, 2025 | 248.00 | 248.50 | 237.50 | 239.50 | 239.50 | -3.23% | 10,991 |
| Nov 25, 2025 | 250.00 | 250.00 | 241.50 | 247.50 | 247.50 | -1.00% | 4,595 |
| Nov 24, 2025 | 245.50 | 250.00 | 242.00 | 250.00 | 250.00 | 2.04% | 6,131 |
| Nov 21, 2025 | 247.50 | 248.00 | 237.00 | 245.00 | 245.00 | -0.81% | 5,431 |
| Nov 20, 2025 | 243.50 | 248.00 | 239.50 | 247.00 | 247.00 | 1.65% | 5,018 |
| Nov 19, 2025 | 246.50 | 246.50 | 236.50 | 243.00 | 243.00 | -1.22% | 6,571 |
| Nov 18, 2025 | 246.00 | 254.00 | 245.50 | 246.00 | 246.00 | -0.81% | 9,201 |
| Nov 17, 2025 | 240.50 | 250.00 | 240.00 | 248.00 | 248.00 | 3.12% | 16,611 |
| Nov 14, 2025 | 239.00 | 243.00 | 234.00 | 240.50 | 240.50 | 1.05% | 16,301 |
| Nov 13, 2025 | 238.50 | 239.50 | 235.50 | 238.00 | 238.00 | - | 2,388 |
| Nov 12, 2025 | 241.00 | 242.00 | 232.50 | 238.00 | 238.00 | -1.65% | 8,799 |
| Nov 11, 2025 | 241.00 | 243.50 | 238.00 | 242.00 | 242.00 | 1.26% | 7,707 |
| Nov 10, 2025 | 233.50 | 242.50 | 231.50 | 239.00 | 239.00 | 10.39% | 36,339 |
| Nov 7, 2025 | 214.00 | 228.00 | 206.00 | 216.50 | 216.50 | 1.64% | 7,944 |
| Nov 6, 2025 | 222.00 | 222.00 | 212.00 | 213.00 | 213.00 | -3.84% | 4,326 |
| Nov 5, 2025 | 228.00 | 228.00 | 219.00 | 221.50 | 221.50 | -2.85% | 3,623 |
| Nov 4, 2025 | 230.50 | 230.50 | 223.50 | 228.00 | 228.00 | 0.22% | 23,340 |
| Nov 3, 2025 | 226.50 | 234.50 | 226.00 | 227.50 | 227.50 | 0.66% | 22,060 |
| Oct 31, 2025 | 227.00 | 227.00 | 224.00 | 226.00 | 226.00 | -0.44% | 3,756 |
| Oct 30, 2025 | 222.50 | 227.50 | 219.00 | 227.00 | 227.00 | 2.48% | 4,398 |
| Oct 29, 2025 | 220.00 | 221.50 | 219.00 | 221.50 | 221.50 | 1.14% | 4,493 |
| Oct 28, 2025 | 218.00 | 219.00 | 215.50 | 219.00 | 219.00 | 1.62% | 10,204 |
| Oct 27, 2025 | 222.50 | 222.50 | 215.00 | 215.50 | 215.50 | -0.23% | 37,616 |
| Oct 24, 2025 | 219.50 | 221.50 | 216.00 | 216.00 | 216.00 | -1.14% | 2,641 |
| Oct 23, 2025 | 216.50 | 218.50 | 215.50 | 218.50 | 218.50 | 1.86% | 5,483 |
| Oct 22, 2025 | 215.50 | 215.50 | 208.00 | 214.50 | 214.50 | -0.46% | 7,894 |
| Oct 21, 2025 | 207.50 | 215.50 | 207.00 | 215.50 | 215.50 | 3.36% | 4,060 |
| Oct 20, 2025 | 207.50 | 210.00 | 205.00 | 208.50 | 208.50 | 1.96% | 3,796 |
| Oct 17, 2025 | 204.50 | 206.00 | 201.50 | 204.50 | 204.50 | 0.25% | 1,594 |
| Oct 16, 2025 | 204.50 | 204.50 | 200.00 | 204.00 | 204.00 | -0.24% | 4,182 |
| Oct 15, 2025 | 204.00 | 204.50 | 202.50 | 204.50 | 204.50 | 0.25% | 1,674 |
| Oct 14, 2025 | 205.00 | 205.00 | 201.00 | 204.00 | 204.00 | -0.49% | 13,719 |
| Oct 13, 2025 | 201.00 | 205.50 | 200.00 | 205.00 | 205.00 | 4.06% | 2,198 |
| Oct 10, 2025 | 197.20 | 202.00 | 197.00 | 197.00 | 197.00 | 0.20% | 2,895 |
| Oct 9, 2025 | 195.20 | 197.00 | 192.20 | 196.60 | 196.60 | 0.20% | 10,655 |
| Oct 8, 2025 | 197.80 | 198.00 | 195.20 | 196.20 | 196.20 | -1.21% | 15,007 |
| Oct 7, 2025 | 203.00 | 206.00 | 197.00 | 198.60 | 198.60 | -2.17% | 11,423 |
| Oct 6, 2025 | 207.50 | 207.50 | 199.40 | 203.00 | 203.00 | -1.46% | 11,048 |
| Oct 3, 2025 | 204.00 | 210.50 | 204.00 | 206.00 | 206.00 | 1.23% | 4,923 |
| Oct 2, 2025 | 207.00 | 210.00 | 200.50 | 203.50 | 203.50 | -0.73% | 10,166 |
| Oct 1, 2025 | 205.00 | 209.00 | 204.50 | 205.00 | 205.00 | - | 7,445 |
| Sep 30, 2025 | 199.20 | 210.00 | 198.60 | 205.00 | 205.00 | 3.22% | 16,162 |
| Sep 29, 2025 | 204.50 | 209.50 | 198.00 | 198.60 | 198.60 | -2.17% | 15,106 |
| Sep 26, 2025 | 205.50 | 211.00 | 202.50 | 203.00 | 203.00 | -1.93% | 5,915 |
| Sep 25, 2025 | 212.00 | 214.00 | 203.00 | 207.00 | 207.00 | -1.90% | 9,314 |
| Sep 24, 2025 | 210.50 | 213.50 | 204.50 | 211.00 | 211.00 | -2.31% | 464,591 |
| Sep 23, 2025 | 210.50 | 217.00 | 210.50 | 216.00 | 216.00 | 3.85% | 7,309 |
| Sep 22, 2025 | 209.00 | 211.00 | 204.50 | 208.00 | 208.00 | -0.48% | 12,619 |
| Sep 19, 2025 | 209.00 | 212.00 | 207.50 | 209.00 | 209.00 | -1.65% | 2,865 |
| Sep 18, 2025 | 211.50 | 213.50 | 207.00 | 212.50 | 212.50 | -0.47% | 2,709 |
| Sep 17, 2025 | 207.50 | 213.50 | 205.50 | 213.50 | 213.50 | 2.15% | 3,987 |
| Sep 16, 2025 | 203.50 | 213.00 | 201.00 | 209.00 | 209.00 | 2.45% | 8,113 |
| Sep 15, 2025 | 215.50 | 218.50 | 204.00 | 204.00 | 204.00 | -5.12% | 10,053 |
| Sep 12, 2025 | 221.00 | 221.00 | 214.50 | 215.00 | 215.00 | -1.38% | 1,264 |
| Sep 11, 2025 | 221.00 | 222.50 | 218.00 | 218.00 | 218.00 | -1.13% | 4,044 |
| Sep 10, 2025 | 223.00 | 223.00 | 220.00 | 220.50 | 220.50 | -0.68% | 108,756 |
| Sep 9, 2025 | 218.50 | 223.00 | 215.50 | 222.00 | 222.00 | 0.68% | 9,022 |
| Sep 8, 2025 | 215.00 | 226.50 | 214.00 | 220.50 | 220.50 | 3.28% | 3,813 |
| Sep 5, 2025 | 215.50 | 219.50 | 213.00 | 213.50 | 213.50 | -0.70% | 4,126 |
| Sep 4, 2025 | 223.00 | 225.00 | 213.00 | 215.00 | 215.00 | -3.37% | 11,609 |
| Sep 3, 2025 | 219.50 | 227.00 | 217.00 | 222.50 | 222.50 | 1.60% | 19,032 |
| Sep 2, 2025 | 218.00 | 225.00 | 215.00 | 219.00 | 219.00 | 1.39% | 12,769 |
| Sep 1, 2025 | 219.50 | 228.00 | 214.50 | 216.00 | 216.00 | -1.59% | 12,851 |
| Aug 29, 2025 | 220.50 | 231.00 | 216.00 | 219.50 | 219.50 | 1.39% | 25,371 |
| Aug 28, 2025 | 212.50 | 228.00 | 212.50 | 216.50 | 216.50 | 10.91% | 20,791 |
| Aug 27, 2025 | 199.60 | 200.00 | 195.20 | 195.20 | 195.20 | -0.10% | 1,542 |
| Aug 26, 2025 | 201.50 | 205.00 | 195.20 | 195.40 | 195.40 | -1.91% | 4,094 |
| Aug 25, 2025 | 189.60 | 199.60 | 189.60 | 199.20 | 199.20 | 5.06% | 2,859 |
| Aug 22, 2025 | 188.20 | 189.80 | 186.60 | 189.60 | 189.60 | 1.83% | 2,194 |
| Aug 21, 2025 | 193.20 | 193.20 | 183.80 | 186.20 | 186.20 | -5.10% | 7,320 |
| Aug 20, 2025 | 201.00 | 201.00 | 194.40 | 196.20 | 196.20 | -1.41% | 1,793 |
| Aug 19, 2025 | 204.50 | 204.50 | 199.00 | 199.00 | 199.00 | -1.00% | 2,360 |
| Aug 18, 2025 | 200.50 | 203.50 | 199.80 | 201.00 | 201.00 | - | 2,758 |
| Aug 15, 2025 | 208.00 | 208.00 | 200.50 | 201.00 | 201.00 | -3.83% | 2,610 |
| Aug 14, 2025 | 199.40 | 209.00 | 199.00 | 209.00 | 209.00 | 4.81% | 1,460 |
| Aug 13, 2025 | 199.40 | 209.00 | 198.00 | 199.40 | 199.40 | -0.10% | 4,142 |
| Aug 12, 2025 | 211.50 | 211.50 | 198.00 | 199.60 | 199.60 | -4.27% | 6,893 |
| Aug 11, 2025 | 204.50 | 212.00 | 204.00 | 208.50 | 208.50 | 2.21% | 4,587 |
| Aug 8, 2025 | 197.40 | 204.00 | 197.00 | 204.00 | 204.00 | 3.66% | 3,821 |
| Aug 7, 2025 | 195.00 | 202.00 | 194.40 | 196.80 | 196.80 | -1.50% | 2,457 |
| Aug 6, 2025 | 199.80 | 201.50 | 195.80 | 199.80 | 199.80 | -1.09% | 3,475 |
| Aug 5, 2025 | 193.00 | 202.00 | 192.00 | 202.00 | 202.00 | 6.54% | 5,956 |
| Aug 4, 2025 | 194.20 | 198.00 | 189.60 | 189.60 | 189.60 | -2.37% | 3,241 |
| Aug 1, 2025 | 204.50 | 207.00 | 191.20 | 194.20 | 194.20 | -3.86% | 13,278 |
| Jul 31, 2025 | 192.20 | 207.00 | 192.20 | 202.00 | 202.00 | 5.43% | 5,896 |
| Jul 30, 2025 | 191.80 | 192.60 | 188.00 | 191.60 | 191.60 | 0.52% | 2,314 |
| Jul 29, 2025 | 188.80 | 192.80 | 188.80 | 190.60 | 190.60 | 1.38% | 3,147 |
| Jul 28, 2025 | 193.00 | 193.00 | 187.80 | 188.00 | 188.00 | -2.59% | 2,807 |
| Jul 25, 2025 | 183.00 | 194.20 | 181.00 | 193.00 | 193.00 | 4.21% | 5,661 |
| Jul 24, 2025 | 175.00 | 185.60 | 175.00 | 185.20 | 185.20 | 5.95% | 5,025 |
| Jul 23, 2025 | 182.40 | 184.40 | 174.40 | 174.80 | 174.80 | -4.06% | 12,097 |
| Jul 22, 2025 | 180.80 | 184.00 | 180.00 | 182.20 | 182.20 | -0.76% | 2,464 |
| Jul 21, 2025 | 190.00 | 190.60 | 181.40 | 183.60 | 183.60 | -1.82% | 3,026 |