Nordnet AB (publ) (STO:SAVE)
Sweden
· Delayed Price · Currency is SEK 261.20
+0.20 (0.08%)
At close: Dec 5, 2025
Nordnet AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 261.00 | 262.60 | 260.20 | 261.20 | 261.20 | 0.08% | 261,222 |
| Dec 4, 2025 | 261.80 | 262.80 | 259.20 | 261.00 | 261.00 | 0.46% | 221,542 |
| Dec 3, 2025 | 263.80 | 263.80 | 257.60 | 259.80 | 259.80 | -1.52% | 359,333 |
| Dec 2, 2025 | 265.40 | 267.00 | 262.00 | 263.80 | 263.80 | -0.60% | 245,711 |
| Dec 1, 2025 | 271.00 | 271.00 | 264.20 | 265.40 | 265.40 | -2.07% | 278,841 |
| Nov 28, 2025 | 275.00 | 275.20 | 271.00 | 271.00 | 271.00 | -1.31% | 496,332 |
| Nov 27, 2025 | 272.00 | 274.60 | 271.60 | 274.60 | 274.60 | 1.10% | 135,830 |
| Nov 26, 2025 | 263.20 | 271.60 | 263.00 | 271.60 | 271.60 | -0.22% | 259,787 |
| Nov 25, 2025 | 272.00 | 273.00 | 269.60 | 272.20 | 272.20 | 0.07% | 142,830 |
| Nov 24, 2025 | 270.60 | 273.20 | 270.40 | 272.00 | 272.00 | 0.97% | 163,685 |
| Nov 21, 2025 | 267.80 | 272.00 | 267.00 | 269.40 | 269.40 | -1.25% | 215,407 |
| Nov 20, 2025 | 271.40 | 275.20 | 270.40 | 272.80 | 272.80 | 1.79% | 143,420 |
| Nov 19, 2025 | 268.40 | 269.40 | 266.60 | 268.00 | 268.00 | -0.15% | 191,774 |
| Nov 18, 2025 | 268.00 | 270.80 | 267.20 | 268.40 | 268.40 | -1.25% | 196,498 |
| Nov 17, 2025 | 272.80 | 273.60 | 270.20 | 271.80 | 271.80 | -0.37% | 121,205 |
| Nov 14, 2025 | 277.60 | 278.20 | 267.60 | 272.80 | 272.80 | -2.43% | 284,881 |
| Nov 13, 2025 | 282.40 | 284.20 | 279.60 | 279.60 | 279.60 | -0.92% | 106,244 |
| Nov 12, 2025 | 281.60 | 284.20 | 280.20 | 282.20 | 282.20 | 0.21% | 175,872 |
| Nov 11, 2025 | 275.60 | 281.60 | 275.60 | 281.60 | 281.60 | 2.40% | 244,051 |
| Nov 10, 2025 | 274.80 | 275.60 | 273.60 | 275.00 | 275.00 | 1.40% | 75,082 |
| Nov 7, 2025 | 273.20 | 274.60 | 268.00 | 271.20 | 271.20 | -0.95% | 147,957 |
| Nov 6, 2025 | 277.60 | 278.20 | 273.60 | 273.80 | 273.80 | -1.58% | 175,368 |
| Nov 5, 2025 | 278.60 | 278.60 | 275.20 | 278.20 | 278.20 | -0.22% | 174,748 |
| Nov 4, 2025 | 279.00 | 279.00 | 271.80 | 278.80 | 278.80 | -0.21% | 203,322 |
| Nov 3, 2025 | 275.00 | 280.00 | 274.40 | 279.40 | 279.40 | 1.60% | 176,905 |
| Oct 31, 2025 | 278.80 | 279.80 | 275.00 | 275.00 | 275.00 | -1.22% | 73,562 |
| Oct 30, 2025 | 277.40 | 279.20 | 275.80 | 278.40 | 278.40 | 0.36% | 81,380 |
| Oct 29, 2025 | 279.00 | 280.40 | 277.20 | 277.40 | 277.40 | -0.57% | 80,583 |
| Oct 28, 2025 | 280.60 | 281.20 | 278.20 | 279.00 | 279.00 | -0.29% | 172,286 |
| Oct 27, 2025 | 279.80 | 281.00 | 277.80 | 279.80 | 279.80 | 0.36% | 111,505 |
| Oct 24, 2025 | 278.20 | 283.60 | 278.20 | 278.80 | 278.80 | 0.22% | 316,379 |
| Oct 23, 2025 | 277.20 | 280.80 | 276.20 | 278.20 | 278.20 | 0.22% | 185,713 |
| Oct 22, 2025 | 274.00 | 281.00 | 272.60 | 277.60 | 277.60 | 1.24% | 184,518 |
| Oct 21, 2025 | 270.00 | 278.60 | 262.00 | 274.20 | 274.20 | -4.66% | 1,160,205 |
| Oct 20, 2025 | 282.00 | 288.00 | 281.80 | 287.60 | 287.60 | 2.35% | 127,503 |
| Oct 17, 2025 | 287.00 | 287.00 | 277.20 | 281.00 | 281.00 | -1.75% | 172,566 |
| Oct 16, 2025 | 287.00 | 288.60 | 283.20 | 286.00 | 286.00 | -0.28% | 85,953 |
| Oct 15, 2025 | 289.40 | 289.40 | 286.20 | 286.80 | 286.80 | -0.90% | 145,306 |
| Oct 14, 2025 | 290.20 | 290.20 | 286.20 | 289.40 | 289.40 | -0.28% | 129,766 |
| Oct 13, 2025 | 285.20 | 290.20 | 283.80 | 290.20 | 290.20 | 2.04% | 149,681 |
| Oct 10, 2025 | 286.80 | 288.20 | 282.60 | 284.40 | 284.40 | -0.70% | 100,954 |
| Oct 9, 2025 | 283.00 | 286.40 | 282.60 | 286.40 | 286.40 | 1.63% | 150,354 |
| Oct 8, 2025 | 280.20 | 284.00 | 280.20 | 281.80 | 281.80 | 0.57% | 167,330 |
| Oct 7, 2025 | 281.80 | 284.60 | 279.60 | 280.20 | 280.20 | -0.28% | 124,497 |
| Oct 6, 2025 | 276.00 | 284.80 | 276.00 | 281.00 | 281.00 | 2.11% | 273,866 |
| Oct 3, 2025 | 270.80 | 277.60 | 269.80 | 275.20 | 275.20 | 2.00% | 472,205 |
| Oct 2, 2025 | 268.00 | 269.80 | 267.60 | 269.80 | 269.80 | 0.90% | 179,337 |
| Oct 1, 2025 | 273.40 | 273.40 | 267.40 | 267.40 | 267.40 | -2.05% | 123,273 |
| Sep 30, 2025 | 269.00 | 274.20 | 269.00 | 273.00 | 273.00 | 1.56% | 280,555 |
| Sep 29, 2025 | 267.00 | 269.60 | 267.00 | 268.80 | 268.80 | 0.83% | 215,710 |
| Sep 26, 2025 | 270.60 | 271.20 | 265.60 | 266.60 | 266.60 | -1.04% | 259,900 |
| Sep 25, 2025 | 268.40 | 271.80 | 268.20 | 269.40 | 269.40 | 0.37% | 148,372 |
| Sep 24, 2025 | 275.00 | 275.00 | 268.40 | 268.40 | 268.40 | -2.47% | 167,943 |
| Sep 23, 2025 | 274.40 | 276.00 | 270.20 | 275.20 | 275.20 | 0.36% | 192,462 |
| Sep 22, 2025 | 274.00 | 275.20 | 270.80 | 274.20 | 274.20 | 0.29% | 140,987 |
| Sep 19, 2025 | 275.40 | 276.40 | 271.60 | 273.40 | 273.40 | -0.73% | 342,410 |
| Sep 18, 2025 | 272.80 | 277.60 | 272.80 | 275.40 | 275.40 | 1.25% | 175,478 |
| Sep 17, 2025 | 272.00 | 275.20 | 270.80 | 272.00 | 272.00 | 0.52% | 147,954 |
| Sep 16, 2025 | 274.40 | 276.40 | 270.20 | 270.60 | 270.60 | -1.38% | 142,411 |
| Sep 15, 2025 | 273.80 | 277.40 | 272.80 | 274.40 | 274.40 | 0.22% | 122,013 |
| Sep 12, 2025 | 272.40 | 275.00 | 271.20 | 273.80 | 273.80 | 0.96% | 308,276 |
| Sep 11, 2025 | 277.80 | 278.40 | 269.60 | 271.20 | 271.20 | -2.31% | 165,743 |
| Sep 10, 2025 | 275.80 | 278.40 | 275.80 | 277.60 | 277.60 | 1.09% | 191,829 |
| Sep 9, 2025 | 275.20 | 275.40 | 271.80 | 274.60 | 274.60 | -0.29% | 87,175 |
| Sep 8, 2025 | 270.00 | 275.60 | 270.00 | 275.40 | 275.40 | 1.70% | 119,514 |
| Sep 5, 2025 | 273.60 | 274.80 | 269.40 | 270.80 | 270.80 | -0.73% | 141,744 |
| Sep 4, 2025 | 271.40 | 273.80 | 270.20 | 272.80 | 272.80 | 0.52% | 76,856 |
| Sep 3, 2025 | 268.60 | 272.00 | 265.20 | 271.40 | 271.40 | 1.72% | 242,234 |
| Sep 2, 2025 | 276.80 | 276.80 | 265.20 | 266.80 | 266.80 | -2.27% | 311,889 |
| Sep 1, 2025 | 275.40 | 276.40 | 271.20 | 273.00 | 273.00 | -0.87% | 369,917 |
| Aug 29, 2025 | 278.00 | 278.20 | 274.20 | 275.40 | 275.40 | -0.51% | 230,621 |
| Aug 28, 2025 | 283.20 | 284.20 | 274.00 | 276.80 | 276.80 | -1.98% | 168,830 |
| Aug 27, 2025 | 284.40 | 287.00 | 280.80 | 282.40 | 282.40 | -0.35% | 199,446 |
| Aug 26, 2025 | 284.20 | 285.00 | 280.60 | 283.40 | 283.40 | -0.21% | 192,031 |
| Aug 25, 2025 | 281.60 | 285.00 | 281.60 | 284.00 | 284.00 | 0.64% | 89,784 |
| Aug 22, 2025 | 279.00 | 282.40 | 278.60 | 282.20 | 282.20 | 1.22% | 114,104 |
| Aug 21, 2025 | 279.00 | 279.40 | 276.80 | 278.80 | 278.80 | 0.07% | 115,716 |
| Aug 20, 2025 | 276.20 | 278.60 | 274.80 | 278.60 | 278.60 | 0.58% | 80,931 |
| Aug 19, 2025 | 276.00 | 279.00 | 275.80 | 277.00 | 277.00 | 0.36% | 134,725 |
| Aug 18, 2025 | 274.20 | 276.00 | 273.60 | 276.00 | 276.00 | 0.88% | 132,454 |
| Aug 15, 2025 | 274.60 | 275.60 | 272.60 | 273.60 | 273.60 | -0.22% | 116,458 |
| Aug 14, 2025 | 271.60 | 274.40 | 271.20 | 274.20 | 274.20 | 1.11% | 102,914 |
| Aug 13, 2025 | 273.00 | 275.20 | 271.20 | 271.20 | 271.20 | 0.07% | 107,260 |
| Aug 12, 2025 | 271.40 | 273.00 | 270.00 | 271.00 | 271.00 | -0.15% | 321,007 |
| Aug 11, 2025 | 272.40 | 272.60 | 269.00 | 271.40 | 271.40 | 0.22% | 82,802 |
| Aug 8, 2025 | 271.80 | 273.00 | 270.20 | 270.80 | 270.80 | -0.73% | 122,680 |
| Aug 7, 2025 | 268.60 | 273.20 | 268.20 | 272.80 | 272.80 | 2.02% | 175,507 |
| Aug 6, 2025 | 267.00 | 270.20 | 265.40 | 267.40 | 267.40 | 0.60% | 161,605 |
| Aug 5, 2025 | 269.40 | 272.40 | 265.00 | 265.80 | 265.80 | -0.97% | 153,304 |
| Aug 4, 2025 | 262.40 | 269.80 | 262.40 | 268.40 | 268.40 | 2.36% | 296,196 |
| Aug 1, 2025 | 264.80 | 264.80 | 259.20 | 262.20 | 262.20 | -1.06% | 164,700 |
| Jul 31, 2025 | 268.80 | 270.60 | 263.20 | 265.00 | 265.00 | -1.27% | 374,404 |
| Jul 30, 2025 | 263.00 | 269.00 | 262.00 | 268.40 | 268.40 | 1.67% | 162,288 |
| Jul 29, 2025 | 263.20 | 266.80 | 250.80 | 264.00 | 264.00 | 0.30% | 90,377 |
| Jul 28, 2025 | 267.40 | 269.80 | 262.80 | 263.20 | 263.20 | -1.20% | 125,433 |
| Jul 25, 2025 | 265.40 | 267.40 | 263.80 | 266.40 | 266.40 | -0.15% | 111,789 |
| Jul 24, 2025 | 265.80 | 268.00 | 264.60 | 266.80 | 266.80 | 1.29% | 215,241 |
| Jul 23, 2025 | 261.80 | 264.80 | 261.80 | 263.40 | 263.40 | 1.07% | 214,446 |
| Jul 22, 2025 | 260.60 | 262.60 | 258.40 | 260.60 | 260.60 | -0.61% | 327,487 |
| Jul 21, 2025 | 265.40 | 267.40 | 261.00 | 262.20 | 262.20 | -1.43% | 291,694 |