Nordrest Holding AB (publ) (STO:NREST)
Sweden
· Delayed Price · Currency is SEK 303.50
-3.50 (-1.14%)
Mar 9, 2026, 5:29 PM CET
Nordrest Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 300.50 | 304.00 | 296.00 | 301.00 | - | -1.95% | 12,031 |
| Mar 6, 2026 | 299.00 | 307.50 | 295.50 | 307.00 | 307.00 | 2.50% | 16,370 |
| Mar 5, 2026 | 305.00 | 310.00 | 298.00 | 299.50 | 299.50 | -1.80% | 18,294 |
| Mar 4, 2026 | 299.50 | 307.00 | 299.00 | 305.00 | 305.00 | 1.67% | 24,251 |
| Mar 3, 2026 | 307.50 | 307.50 | 298.00 | 300.00 | 300.00 | -3.07% | 26,891 |
| Mar 2, 2026 | 303.00 | 312.50 | 298.00 | 309.50 | 309.50 | -0.16% | 36,841 |
| Feb 27, 2026 | 309.50 | 322.00 | 302.50 | 310.00 | 310.00 | - | 45,032 |
| Feb 26, 2026 | 309.00 | 310.00 | 307.00 | 310.00 | 310.00 | 0.32% | 17,258 |
| Feb 25, 2026 | 307.50 | 310.00 | 307.50 | 309.00 | 309.00 | -0.16% | 8,551 |
| Feb 24, 2026 | 308.50 | 309.50 | 301.50 | 309.50 | 309.50 | 0.32% | 10,582 |
| Feb 23, 2026 | 308.00 | 310.00 | 306.00 | 308.50 | 308.50 | 0.33% | 11,281 |
| Feb 20, 2026 | 305.00 | 309.00 | 301.50 | 307.50 | 307.50 | 0.82% | 22,524 |
| Feb 19, 2026 | 305.00 | 310.00 | 300.00 | 305.00 | 305.00 | - | 23,955 |
| Feb 18, 2026 | 297.00 | 314.00 | 289.00 | 305.00 | 305.00 | 18.45% | 101,063 |
| Feb 17, 2026 | 264.50 | 265.00 | 257.50 | 257.50 | 257.50 | -2.65% | 17,955 |
| Feb 16, 2026 | 274.00 | 275.00 | 263.50 | 264.50 | 264.50 | -3.64% | 13,974 |
| Feb 13, 2026 | 265.50 | 274.50 | 263.50 | 274.50 | 274.50 | 3.78% | 9,535 |
| Feb 12, 2026 | 271.50 | 274.00 | 264.00 | 264.50 | 264.50 | -2.40% | 5,020 |
| Feb 11, 2026 | 283.00 | 283.00 | 269.50 | 271.00 | 271.00 | -4.24% | 13,598 |
| Feb 10, 2026 | 282.00 | 289.00 | 275.00 | 283.00 | 283.00 | 0.53% | 19,410 |
| Feb 9, 2026 | 260.50 | 281.50 | 260.50 | 281.50 | 281.50 | 8.27% | 26,839 |
| Feb 6, 2026 | 257.50 | 260.00 | 250.00 | 260.00 | 260.00 | 1.76% | 22,473 |
| Feb 5, 2026 | 262.00 | 262.00 | 250.50 | 255.50 | 255.50 | -0.97% | 10,113 |
| Feb 4, 2026 | 256.50 | 259.50 | 254.00 | 258.00 | 258.00 | 0.58% | 9,931 |
| Feb 3, 2026 | 254.50 | 257.00 | 252.00 | 256.50 | 256.50 | 0.98% | 14,308 |
| Feb 2, 2026 | 253.50 | 254.50 | 250.00 | 254.00 | 254.00 | - | 21,375 |
| Jan 30, 2026 | 249.50 | 258.00 | 249.00 | 254.00 | 254.00 | 1.60% | 20,188 |
| Jan 29, 2026 | 256.00 | 256.00 | 248.00 | 250.00 | 250.00 | -0.79% | 10,028 |
| Jan 28, 2026 | 257.50 | 257.50 | 251.00 | 252.00 | 252.00 | -0.98% | 8,286 |
| Jan 27, 2026 | 258.00 | 259.00 | 252.00 | 254.50 | 254.50 | -0.20% | 6,407 |
| Jan 26, 2026 | 259.00 | 259.50 | 249.50 | 255.00 | 255.00 | -0.97% | 15,167 |
| Jan 23, 2026 | 255.50 | 257.50 | 252.00 | 257.50 | 257.50 | 1.78% | 3,546 |
| Jan 22, 2026 | 259.50 | 259.50 | 251.00 | 253.00 | 253.00 | -0.59% | 3,886 |
| Jan 21, 2026 | 257.50 | 261.00 | 252.00 | 254.50 | 254.50 | -1.55% | 8,489 |
| Jan 20, 2026 | 251.50 | 261.00 | 245.50 | 258.50 | 258.50 | 2.17% | 21,297 |
| Jan 19, 2026 | 259.00 | 259.00 | 252.00 | 253.00 | 253.00 | -2.13% | 8,629 |
| Jan 16, 2026 | 261.00 | 262.50 | 255.00 | 258.50 | 258.50 | -0.96% | 6,524 |
| Jan 15, 2026 | 269.50 | 269.50 | 257.50 | 261.00 | 261.00 | -0.76% | 7,071 |
| Jan 14, 2026 | 269.50 | 272.50 | 260.00 | 263.00 | 263.00 | -0.75% | 15,104 |
| Jan 13, 2026 | 270.00 | 273.00 | 262.50 | 265.00 | 265.00 | -0.56% | 11,684 |
| Jan 12, 2026 | 265.00 | 268.50 | 253.50 | 266.50 | 266.50 | 1.33% | 15,587 |
| Jan 9, 2026 | 264.00 | 264.50 | 253.50 | 263.00 | 263.00 | -1.13% | 17,301 |
| Jan 8, 2026 | 257.00 | 268.50 | 252.00 | 266.00 | 266.00 | 4.11% | 17,288 |
| Jan 7, 2026 | 252.50 | 257.00 | 249.00 | 255.50 | 255.50 | 2.61% | 24,512 |
| Jan 5, 2026 | 253.00 | 255.00 | 249.00 | 249.00 | 249.00 | 0.40% | 7,057 |
| Jan 2, 2026 | 248.50 | 254.00 | 244.50 | 248.00 | 248.00 | - | 24,068 |
| Dec 30, 2025 | 242.00 | 253.00 | 239.50 | 248.00 | 248.00 | 2.48% | 11,559 |
| Dec 29, 2025 | 238.00 | 242.00 | 235.00 | 242.00 | 242.00 | 0.83% | 3,901 |
| Dec 23, 2025 | 236.50 | 243.00 | 234.00 | 240.00 | 240.00 | 1.69% | 4,037 |
| Dec 22, 2025 | 233.50 | 239.00 | 231.00 | 236.00 | 236.00 | 1.07% | 3,371 |
| Dec 19, 2025 | 231.50 | 235.00 | 229.00 | 233.50 | 233.50 | 2.41% | 5,321 |
| Dec 18, 2025 | 229.00 | 233.00 | 225.50 | 228.00 | 228.00 | 1.33% | 3,904 |
| Dec 17, 2025 | 238.00 | 238.00 | 225.00 | 225.00 | 225.00 | -3.43% | 3,652 |
| Dec 16, 2025 | 231.50 | 243.00 | 231.50 | 233.00 | 233.00 | -0.64% | 3,282 |
| Dec 15, 2025 | 230.50 | 241.50 | 228.00 | 234.50 | 234.50 | 2.85% | 8,741 |
| Dec 12, 2025 | 228.50 | 234.00 | 228.00 | 228.00 | 228.00 | 0.44% | 3,917 |
| Dec 11, 2025 | 230.50 | 230.50 | 227.00 | 227.00 | 227.00 | -1.73% | 4,056 |
| Dec 10, 2025 | 238.00 | 239.00 | 229.50 | 231.00 | 231.00 | -2.74% | 9,027 |
| Dec 9, 2025 | 227.00 | 238.00 | 221.50 | 237.50 | 237.50 | 4.86% | 19,823 |
| Dec 8, 2025 | 231.50 | 231.50 | 225.00 | 226.50 | 226.50 | -2.37% | 10,104 |
| 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 |