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 |