Nordnet AB (publ) (STO:SAVE)
Sweden
· Delayed Price · Currency is SEK 289.00
+1.60 (0.56%)
Mar 9, 2026, 5:29 PM CET
Nordnet AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 288.20 | 292.60 | 283.60 | 287.40 | 287.40 | -0.21% | 244,658 |
| Mar 5, 2026 | 289.60 | 292.60 | 286.40 | 288.00 | 288.00 | 0.21% | 209,785 |
| Mar 4, 2026 | 283.80 | 289.60 | 282.40 | 287.40 | 287.40 | 1.13% | 314,736 |
| Mar 3, 2026 | 283.00 | 284.20 | 276.80 | 284.20 | 284.20 | 0.35% | 339,255 |
| Mar 2, 2026 | 279.00 | 285.80 | 279.00 | 283.20 | 283.20 | -0.98% | 242,145 |
| Feb 27, 2026 | 286.60 | 288.60 | 285.00 | 286.00 | 286.00 | -0.21% | 262,548 |
| Feb 26, 2026 | 284.40 | 286.60 | 280.40 | 286.60 | 286.60 | 0.92% | 230,666 |
| Feb 25, 2026 | 282.20 | 288.00 | 282.20 | 284.00 | 284.00 | 0.78% | 193,200 |
| Feb 24, 2026 | 286.20 | 286.40 | 278.80 | 281.80 | 281.80 | -1.54% | 379,251 |
| Feb 23, 2026 | 295.60 | 296.60 | 284.40 | 286.20 | 286.20 | -3.25% | 312,081 |
| Feb 20, 2026 | 293.00 | 296.60 | 292.80 | 295.80 | 295.80 | 1.09% | 391,207 |
| Feb 19, 2026 | 294.20 | 295.20 | 292.20 | 292.60 | 292.60 | -0.48% | 246,736 |
| Feb 18, 2026 | 292.00 | 296.40 | 290.40 | 294.00 | 294.00 | 0.68% | 277,905 |
| Feb 17, 2026 | 293.00 | 294.60 | 290.80 | 292.00 | 292.00 | -0.34% | 220,854 |
| Feb 16, 2026 | 295.20 | 298.60 | 292.00 | 293.00 | 293.00 | -0.75% | 238,009 |
| Feb 13, 2026 | 293.40 | 297.20 | 292.20 | 295.20 | 295.20 | 0.61% | 385,980 |
| Feb 12, 2026 | 294.20 | 300.20 | 293.40 | 293.40 | 293.40 | -0.27% | 511,825 |
| Feb 11, 2026 | 304.00 | 304.80 | 288.40 | 294.20 | 294.20 | -3.22% | 857,473 |
| Feb 10, 2026 | 304.00 | 306.60 | 302.40 | 304.00 | 304.00 | - | 273,526 |
| Feb 9, 2026 | 300.40 | 304.40 | 300.40 | 304.00 | 304.00 | 1.20% | 170,652 |
| Feb 6, 2026 | 297.40 | 301.00 | 295.20 | 300.40 | 300.40 | 1.01% | 125,777 |
| Feb 5, 2026 | 304.80 | 305.80 | 296.20 | 297.40 | 297.40 | -2.36% | 273,688 |
| Feb 4, 2026 | 300.00 | 304.80 | 297.40 | 304.60 | 304.60 | 1.53% | 270,939 |
| Feb 3, 2026 | 300.80 | 304.20 | 296.00 | 300.00 | 300.00 | 1.28% | 797,731 |
| Feb 2, 2026 | 286.80 | 298.40 | 284.40 | 296.20 | 296.20 | 2.70% | 276,529 |
| Jan 30, 2026 | 298.20 | 298.20 | 288.00 | 288.40 | 288.40 | -1.84% | 546,512 |
| Jan 29, 2026 | 296.80 | 300.60 | 291.60 | 293.80 | 293.80 | 0.14% | 573,099 |
| Jan 28, 2026 | 276.00 | 293.40 | 275.40 | 293.40 | 293.40 | 8.11% | 740,223 |
| Jan 27, 2026 | 270.20 | 274.60 | 269.60 | 271.40 | 271.40 | 0.44% | 474,476 |
| Jan 26, 2026 | 269.20 | 271.80 | 267.20 | 270.20 | 270.20 | 0.15% | 230,577 |
| Jan 23, 2026 | 272.20 | 272.40 | 269.20 | 269.80 | 269.80 | -0.52% | 150,427 |
| Jan 22, 2026 | 275.40 | 276.20 | 271.20 | 271.20 | 271.20 | 0.44% | 186,257 |
| Jan 21, 2026 | 269.40 | 271.40 | 265.80 | 270.00 | 270.00 | 0.22% | 207,732 |
| Jan 20, 2026 | 268.20 | 270.00 | 265.00 | 269.40 | 269.40 | - | 259,464 |
| Jan 19, 2026 | 272.80 | 274.60 | 268.40 | 269.40 | 269.40 | -2.67% | 229,458 |
| Jan 16, 2026 | 274.80 | 277.80 | 273.60 | 276.80 | 276.80 | 0.95% | 448,291 |
| Jan 15, 2026 | 269.00 | 275.00 | 266.60 | 274.20 | 274.20 | 2.08% | 288,608 |
| Jan 14, 2026 | 270.40 | 271.00 | 265.60 | 268.60 | 268.60 | -0.81% | 1,307,436 |
| Jan 13, 2026 | 271.00 | 273.40 | 269.40 | 270.80 | 270.80 | -0.07% | 233,060 |
| Jan 12, 2026 | 265.60 | 273.00 | 265.40 | 271.00 | 271.00 | 1.27% | 215,796 |
| Jan 9, 2026 | 273.40 | 273.80 | 264.00 | 267.60 | 267.60 | 1.29% | 543,883 |
| Jan 8, 2026 | 264.20 | 265.40 | 261.40 | 264.20 | 264.20 | -0.08% | 210,897 |
| Jan 7, 2026 | 266.00 | 268.00 | 262.60 | 264.40 | 264.40 | -0.75% | 245,756 |
| Jan 5, 2026 | 270.00 | 271.00 | 266.00 | 266.40 | 266.40 | -1.19% | 125,415 |
| Jan 2, 2026 | 270.20 | 271.00 | 265.80 | 269.60 | 269.60 | -0.22% | 140,330 |
| Dec 30, 2025 | 269.00 | 270.60 | 267.60 | 270.20 | 270.20 | 0.45% | 159,343 |
| Dec 29, 2025 | 269.40 | 269.60 | 267.20 | 269.00 | 269.00 | -0.15% | 96,328 |
| Dec 23, 2025 | 266.20 | 270.60 | 265.20 | 269.40 | 269.40 | 1.20% | 192,981 |
| Dec 22, 2025 | 265.40 | 266.40 | 263.00 | 266.20 | 266.20 | 0.30% | 170,811 |
| Dec 19, 2025 | 264.80 | 266.80 | 263.40 | 265.40 | 265.40 | 0.23% | 490,137 |
| Dec 18, 2025 | 263.00 | 264.80 | 260.40 | 264.80 | 264.80 | 0.68% | 334,992 |
| Dec 17, 2025 | 264.80 | 264.80 | 261.20 | 263.00 | 263.00 | -0.30% | 391,819 |
| Dec 16, 2025 | 263.60 | 265.40 | 262.60 | 263.80 | 263.80 | 0.08% | 544,037 |
| Dec 15, 2025 | 260.60 | 264.00 | 260.60 | 263.60 | 263.60 | 1.07% | 340,395 |
| Dec 12, 2025 | 263.40 | 265.80 | 259.80 | 260.80 | 260.80 | -0.99% | 318,483 |
| Dec 11, 2025 | 262.40 | 264.00 | 259.00 | 263.40 | 263.40 | 0.46% | 266,812 |
| Dec 10, 2025 | 261.20 | 262.40 | 259.20 | 262.20 | 262.20 | 0.15% | 153,332 |
| Dec 9, 2025 | 261.00 | 264.60 | 260.80 | 261.80 | 261.80 | 0.61% | 373,340 |
| Dec 8, 2025 | 261.20 | 262.40 | 260.20 | 260.20 | 260.20 | -0.38% | 229,558 |
| 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% | 372,915 |
| Dec 2, 2025 | 265.40 | 267.00 | 262.00 | 263.80 | 263.80 | -0.60% | 261,106 |
| 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% | 280,231 |
| Nov 25, 2025 | 272.00 | 273.00 | 269.60 | 272.20 | 272.20 | 0.07% | 146,981 |
| 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 |