Nordnet AB (publ) (STO:SAVE)
Sweden
· Delayed Price · Currency is SEK 309.00
+1.00 (0.32%)
Apr 28, 2026, 5:29 PM CET
Nordnet AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 300.00 | 309.80 | 298.40 | 309.00 | 309.00 | 0.32% | 411,491 |
| Apr 27, 2026 | 311.20 | 311.60 | 304.80 | 308.00 | 299.40 | -1.16% | 273,517 |
| Apr 24, 2026 | 310.00 | 314.40 | 309.00 | 311.60 | 302.90 | -1.89% | 270,431 |
| Apr 23, 2026 | 331.00 | 331.00 | 316.60 | 317.60 | 308.73 | -3.17% | 229,132 |
| Apr 22, 2026 | 334.20 | 334.20 | 327.60 | 328.00 | 318.84 | -0.73% | 208,945 |
| Apr 21, 2026 | 333.00 | 334.60 | 323.60 | 330.40 | 321.17 | -2.48% | 385,865 |
| Apr 20, 2026 | 344.00 | 344.20 | 337.20 | 338.80 | 329.34 | -1.57% | 255,965 |
| Apr 17, 2026 | 340.80 | 345.40 | 339.40 | 344.20 | 334.59 | 1.35% | 451,328 |
| Apr 16, 2026 | 347.80 | 348.60 | 339.40 | 339.60 | 330.12 | -2.02% | 381,045 |
| Apr 15, 2026 | 345.00 | 349.00 | 344.20 | 346.60 | 336.92 | 0.70% | 279,436 |
| Apr 14, 2026 | 339.00 | 345.80 | 338.00 | 344.20 | 334.59 | 1.59% | 432,424 |
| Apr 13, 2026 | 329.00 | 338.80 | 327.80 | 338.80 | 329.34 | 2.98% | 229,809 |
| Apr 10, 2026 | 332.00 | 334.40 | 328.60 | 329.00 | 319.81 | -0.42% | 405,800 |
| Apr 9, 2026 | 320.40 | 332.60 | 318.60 | 330.40 | 321.17 | 3.25% | 367,702 |
| Apr 8, 2026 | 318.20 | 321.80 | 315.00 | 320.00 | 311.06 | 3.76% | 266,137 |
| Apr 7, 2026 | 304.80 | 312.80 | 304.60 | 308.40 | 299.79 | 0.72% | 190,051 |
| Apr 2, 2026 | 305.60 | 308.20 | 302.40 | 306.20 | 297.65 | -1.48% | 61,556 |
| Apr 1, 2026 | 310.00 | 313.20 | 307.20 | 310.80 | 302.12 | 1.90% | 203,966 |
| Mar 31, 2026 | 301.00 | 307.80 | 300.20 | 305.00 | 296.48 | 1.94% | 367,265 |
| Mar 30, 2026 | 291.00 | 300.60 | 288.60 | 299.20 | 290.85 | 2.68% | 218,454 |
| Mar 27, 2026 | 295.60 | 296.00 | 291.00 | 291.40 | 283.26 | -1.35% | 138,340 |
| Mar 26, 2026 | 294.80 | 296.60 | 292.00 | 295.40 | 287.15 | -0.47% | 184,395 |
| Mar 25, 2026 | 289.20 | 297.80 | 289.00 | 296.80 | 288.51 | 3.63% | 1,038,307 |
| Mar 24, 2026 | 287.00 | 287.00 | 281.20 | 286.40 | 278.40 | 0.28% | 511,625 |
| Mar 23, 2026 | 282.00 | 292.40 | 276.80 | 285.60 | 277.63 | -0.42% | 434,471 |
| Mar 20, 2026 | 295.40 | 297.40 | 285.60 | 286.80 | 278.79 | -2.58% | 368,698 |
| Mar 19, 2026 | 302.60 | 303.00 | 294.00 | 294.40 | 286.18 | -2.84% | 317,597 |
| Mar 18, 2026 | 301.80 | 305.00 | 300.20 | 303.00 | 294.54 | 0.60% | 162,700 |
| Mar 17, 2026 | 296.40 | 301.80 | 294.80 | 301.20 | 292.79 | 1.62% | 207,579 |
| Mar 16, 2026 | 293.40 | 296.40 | 288.80 | 296.40 | 288.12 | 1.09% | 198,462 |
| Mar 13, 2026 | 287.00 | 296.60 | 287.00 | 293.20 | 285.01 | 0.83% | 237,189 |
| Mar 12, 2026 | 294.80 | 295.60 | 287.20 | 290.80 | 282.68 | -1.56% | 338,034 |
| Mar 11, 2026 | 300.00 | 300.00 | 293.00 | 295.40 | 287.15 | -1.53% | 176,617 |
| Mar 10, 2026 | 293.20 | 301.40 | 292.80 | 300.00 | 291.62 | 3.81% | 418,816 |
| Mar 9, 2026 | 281.40 | 289.40 | 280.40 | 289.00 | 280.93 | 0.56% | 314,940 |
| Mar 6, 2026 | 288.20 | 292.60 | 283.60 | 287.40 | 279.38 | -0.21% | 244,658 |
| Mar 5, 2026 | 289.60 | 292.60 | 286.40 | 288.00 | 279.96 | 0.21% | 216,737 |
| Mar 4, 2026 | 283.80 | 289.60 | 282.40 | 287.40 | 279.38 | 1.13% | 314,736 |
| Mar 3, 2026 | 283.00 | 284.20 | 276.80 | 284.20 | 276.26 | 0.35% | 339,255 |
| Mar 2, 2026 | 279.00 | 285.80 | 279.00 | 283.20 | 275.29 | -0.98% | 242,145 |
| Feb 27, 2026 | 286.60 | 288.60 | 285.00 | 286.00 | 278.01 | -0.21% | 262,548 |
| Feb 26, 2026 | 284.40 | 286.60 | 280.40 | 286.60 | 278.60 | 0.92% | 230,666 |
| Feb 25, 2026 | 282.20 | 288.00 | 282.20 | 284.00 | 276.07 | 0.78% | 193,200 |
| Feb 24, 2026 | 286.20 | 286.40 | 278.80 | 281.80 | 273.93 | -1.54% | 379,251 |
| Feb 23, 2026 | 295.60 | 296.60 | 284.40 | 286.20 | 278.21 | -3.25% | 312,081 |
| Feb 20, 2026 | 293.00 | 296.60 | 292.80 | 295.80 | 287.54 | 1.09% | 391,207 |
| Feb 19, 2026 | 294.20 | 295.20 | 292.20 | 292.60 | 284.43 | -0.48% | 246,736 |
| Feb 18, 2026 | 292.00 | 296.40 | 290.40 | 294.00 | 285.79 | 0.68% | 277,905 |
| Feb 17, 2026 | 293.00 | 294.60 | 290.80 | 292.00 | 283.85 | -0.34% | 220,854 |
| Feb 16, 2026 | 295.20 | 298.60 | 292.00 | 293.00 | 284.82 | -0.75% | 238,009 |
| Feb 13, 2026 | 293.40 | 297.20 | 292.20 | 295.20 | 286.96 | 0.61% | 385,980 |
| Feb 12, 2026 | 294.20 | 300.20 | 293.40 | 293.40 | 285.21 | -0.27% | 511,825 |
| Feb 11, 2026 | 304.00 | 304.80 | 288.40 | 294.20 | 285.99 | -3.22% | 857,473 |
| Feb 10, 2026 | 304.00 | 306.60 | 302.40 | 304.00 | 295.51 | - | 273,526 |
| Feb 9, 2026 | 300.40 | 304.40 | 300.40 | 304.00 | 295.51 | 1.20% | 170,652 |
| Feb 6, 2026 | 297.40 | 301.00 | 295.20 | 300.40 | 292.01 | 1.01% | 125,777 |
| Feb 5, 2026 | 304.80 | 305.80 | 296.20 | 297.40 | 289.10 | -2.36% | 273,688 |
| Feb 4, 2026 | 300.00 | 304.80 | 297.40 | 304.60 | 296.09 | 1.53% | 270,939 |
| Feb 3, 2026 | 300.80 | 304.20 | 296.00 | 300.00 | 291.62 | 1.28% | 797,731 |
| Feb 2, 2026 | 286.80 | 298.40 | 284.40 | 296.20 | 287.93 | 2.70% | 276,529 |
| Jan 30, 2026 | 298.20 | 298.20 | 288.00 | 288.40 | 280.35 | -1.84% | 546,512 |
| Jan 29, 2026 | 296.80 | 300.60 | 291.60 | 293.80 | 285.60 | 0.14% | 573,099 |
| Jan 28, 2026 | 276.00 | 293.40 | 275.40 | 293.40 | 285.21 | 8.11% | 740,223 |
| Jan 27, 2026 | 270.20 | 274.60 | 269.60 | 271.40 | 263.82 | 0.44% | 474,476 |
| Jan 26, 2026 | 269.20 | 271.80 | 267.20 | 270.20 | 262.66 | 0.15% | 230,577 |
| Jan 23, 2026 | 272.20 | 272.40 | 269.20 | 269.80 | 262.27 | -0.52% | 150,427 |
| Jan 22, 2026 | 275.40 | 276.20 | 271.20 | 271.20 | 263.63 | 0.44% | 186,257 |
| Jan 21, 2026 | 269.40 | 271.40 | 265.80 | 270.00 | 262.46 | 0.22% | 207,732 |
| Jan 20, 2026 | 268.20 | 270.00 | 265.00 | 269.40 | 261.88 | - | 259,464 |
| Jan 19, 2026 | 272.80 | 274.60 | 268.40 | 269.40 | 261.88 | -2.67% | 229,458 |
| Jan 16, 2026 | 274.80 | 277.80 | 273.60 | 276.80 | 269.07 | 0.95% | 448,291 |
| Jan 15, 2026 | 269.00 | 275.00 | 266.60 | 274.20 | 266.54 | 2.08% | 288,608 |
| Jan 14, 2026 | 270.40 | 271.00 | 265.60 | 268.60 | 261.10 | -0.81% | 1,307,436 |
| Jan 13, 2026 | 271.00 | 273.40 | 269.40 | 270.80 | 263.24 | -0.07% | 233,060 |
| Jan 12, 2026 | 265.60 | 273.00 | 265.40 | 271.00 | 263.43 | 1.27% | 215,796 |
| Jan 9, 2026 | 273.40 | 273.80 | 264.00 | 267.60 | 260.13 | 1.29% | 543,883 |
| Jan 8, 2026 | 264.20 | 265.40 | 261.40 | 264.20 | 256.82 | -0.08% | 210,897 |
| Jan 7, 2026 | 266.00 | 268.00 | 262.60 | 264.40 | 257.02 | -0.75% | 245,756 |
| Jan 5, 2026 | 270.00 | 271.00 | 266.00 | 266.40 | 258.96 | -1.19% | 125,415 |
| Jan 2, 2026 | 270.20 | 271.00 | 265.80 | 269.60 | 262.07 | -0.22% | 140,330 |
| Dec 30, 2025 | 269.00 | 270.60 | 267.60 | 270.20 | 262.66 | 0.45% | 159,343 |
| Dec 29, 2025 | 269.40 | 269.60 | 267.20 | 269.00 | 261.49 | -0.15% | 96,328 |
| Dec 23, 2025 | 266.20 | 270.60 | 265.20 | 269.40 | 261.88 | 1.20% | 192,981 |
| Dec 22, 2025 | 265.40 | 266.40 | 263.00 | 266.20 | 258.77 | 0.30% | 170,811 |
| Dec 19, 2025 | 264.80 | 266.80 | 263.40 | 265.40 | 257.99 | 0.23% | 490,137 |
| Dec 18, 2025 | 263.00 | 264.80 | 260.40 | 264.80 | 257.41 | 0.68% | 334,992 |
| Dec 17, 2025 | 264.80 | 264.80 | 261.20 | 263.00 | 255.66 | -0.30% | 391,819 |
| Dec 16, 2025 | 263.60 | 265.40 | 262.60 | 263.80 | 256.43 | 0.08% | 544,037 |
| Dec 15, 2025 | 260.60 | 264.00 | 260.60 | 263.60 | 256.24 | 1.07% | 340,395 |
| Dec 12, 2025 | 263.40 | 265.80 | 259.80 | 260.80 | 253.52 | -0.99% | 318,483 |
| Dec 11, 2025 | 262.40 | 264.00 | 259.00 | 263.40 | 256.05 | 0.46% | 266,812 |
| Dec 10, 2025 | 261.20 | 262.40 | 259.20 | 262.20 | 254.88 | 0.15% | 153,332 |
| Dec 9, 2025 | 261.00 | 264.60 | 260.80 | 261.80 | 254.49 | 0.61% | 373,340 |
| Dec 8, 2025 | 261.20 | 262.40 | 260.20 | 260.20 | 252.93 | -0.38% | 229,558 |
| Dec 5, 2025 | 261.00 | 262.60 | 260.20 | 261.20 | 253.91 | 0.08% | 261,222 |
| Dec 4, 2025 | 261.80 | 262.80 | 259.20 | 261.00 | 253.71 | 0.46% | 221,542 |
| Dec 3, 2025 | 263.80 | 263.80 | 257.60 | 259.80 | 252.55 | -1.52% | 372,915 |
| Dec 2, 2025 | 265.40 | 267.00 | 262.00 | 263.80 | 256.43 | -0.60% | 261,106 |
| Dec 1, 2025 | 271.00 | 271.00 | 264.20 | 265.40 | 257.99 | -2.07% | 278,841 |
| Nov 28, 2025 | 275.00 | 275.20 | 271.00 | 271.00 | 263.43 | -1.31% | 496,332 |