Nordrest Holding AB NREST
OMXSTO · Sweden · Consumer Services
SEK 264.00+4.50 (+1.73%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 264.00 | +1.73% | SEK 257.50 | SEK 268.50 | SEK 257.50 | 15.96K |
| 2026-09-30 | SEK 259.50 | +2.98% | SEK 251.50 | SEK 259.50 | SEK 251.50 | 6.31K |
| 2026-09-29 | SEK 252.00 | 0.00% | SEK 253.00 | SEK 253.50 | SEK 248.50 | 21.07K |
| 2026-09-28 | SEK 252.00 | -0.40% | SEK 252.50 | SEK 254.00 | SEK 247.50 |
| 15.07K |
| 2026-09-25 | SEK 253.00 | +1.00% | SEK 251.00 | SEK 257.00 | SEK 250.00 | 8.45K |
| 2026-09-24 | SEK 250.50 | -2.72% | SEK 255.00 | SEK 256.00 | SEK 249.00 | 12.83K |
| 2026-09-23 | SEK 257.50 | +0.39% | SEK 255.00 | SEK 260.00 | SEK 254.50 | 9.06K |
| 2026-09-22 | SEK 256.50 | -2.10% | SEK 261.00 | SEK 266.00 | SEK 256.00 | 12.21K |
| 2026-09-21 | SEK 262.00 | +0.19% | SEK 262.00 | SEK 262.50 | SEK 259.00 | 7.97K |
| 2026-09-18 | SEK 261.50 | -2.61% | SEK 268.50 | SEK 268.50 | SEK 260.50 | 16.66K |
| 2026-09-17 | SEK 268.50 | +1.90% | SEK 264.50 | SEK 272.00 | SEK 264.50 | 6.50K |
| 2026-09-16 | SEK 263.50 | +0.76% | SEK 260.50 | SEK 267.00 | SEK 257.00 | 14.99K |
| 2026-09-15 | SEK 261.50 | -0.76% | SEK 265.50 | SEK 277.50 | SEK 260.00 | 14.50K |
| 2026-09-14 | SEK 263.50 | -0.75% | SEK 263.50 | SEK 269.00 | SEK 262.50 | 6.79K |
| 2026-09-11 | SEK 265.50 | -0.38% | SEK 265.00 | SEK 270.00 | SEK 264.00 | 10.82K |
| 2026-09-10 | SEK 266.50 | -1.66% | SEK 271.50 | SEK 271.50 | SEK 265.00 | 8.67K |
| 2026-09-09 | SEK 271.00 | -1.99% | SEK 273.50 | SEK 279.00 | SEK 267.50 | 14.29K |
| 2026-09-08 | SEK 276.50 | -0.18% | SEK 274.50 | SEK 276.50 | SEK 273.50 | 31.90K |
| 2026-09-07 | SEK 277.00 | -3.65% | SEK 285.50 | SEK 290.00 | SEK 272.50 | 33.81K |
| 2026-09-04 | SEK 287.50 | +0.88% | SEK 282.00 | SEK 302.00 | SEK 280.50 | 36.24K |
| 2026-09-03 | SEK 285.00 | +2.15% | SEK 279.50 | SEK 285.00 | SEK 276.00 | 24.09K |
| 2026-09-02 | SEK 279.00 | -1.59% | SEK 281.50 | SEK 290.50 | SEK 279.00 | 24.84K |
| 2026-09-01 | SEK 283.50 | +3.09% | SEK 275.50 | SEK 283.50 | SEK 270.00 | 21.55K |
| 2026-08-31 | SEK 275.00 | +1.85% | SEK 268.50 | SEK 281.00 | SEK 267.50 | 31.57K |
| 2026-08-28 | SEK 270.00 | +3.45% | SEK 266.50 | SEK 273.50 | SEK 266.00 | 29.54K |
| 2026-08-27 | SEK 261.00 | -1.14% | SEK 269.00 | SEK 278.50 | SEK 257.50 | 49.31K |
| 2026-08-26 | SEK 264.00 | +0.19% | SEK 268.00 | SEK 269.00 | SEK 260.00 | 28.83K |
| 2026-08-25 | SEK 263.50 | +4.98% | SEK 256.00 | SEK 270.00 | SEK 256.00 | 31.52K |
| 2026-08-24 | SEK 251.00 | -0.79% | SEK 255.00 | SEK 255.50 | SEK 250.00 | 14.38K |
| 2026-08-21 | SEK 253.00 | +0.60% | SEK 254.50 | SEK 255.50 | SEK 250.00 | 26.55K |
| 2026-08-20 | SEK 251.50 | -0.20% | SEK 250.00 | SEK 253.50 | SEK 248.00 | 5.86K |
| 2026-08-19 | SEK 252.00 | +2.44% | SEK 245.00 | SEK 252.00 | SEK 244.00 | 4.18K |
| 2026-08-18 | SEK 246.00 | -1.80% | SEK 251.00 | SEK 251.00 | SEK 245.00 | 7.15K |
| 2026-08-17 | SEK 250.50 | -1.18% | SEK 254.00 | SEK 257.00 | SEK 247.00 | 9.54K |
| 2026-08-14 | SEK 253.50 | +1.20% | SEK 254.00 | SEK 258.50 | SEK 252.00 | 5.85K |
| 2026-08-13 | SEK 250.50 | 0.00% | SEK 254.00 | SEK 254.00 | SEK 250.50 | 1.55K |
| 2026-08-12 | SEK 250.50 | -0.99% | SEK 256.00 | SEK 256.00 | SEK 249.50 | 5.28K |
| 2026-08-11 | SEK 253.00 | 0.00% | SEK 253.50 | SEK 254.50 | SEK 253.00 | 4.79K |
| 2026-08-10 | SEK 253.00 | -0.59% | SEK 254.50 | SEK 256.50 | SEK 253.00 | 6.48K |
| 2026-08-07 | SEK 254.50 | +0.59% | SEK 254.00 | SEK 256.50 | SEK 253.00 | 5.19K |
| 2026-08-06 | SEK 253.00 | +1.61% | SEK 248.50 | SEK 253.50 | SEK 248.00 | 5.82K |
| 2026-08-05 | SEK 249.00 | -0.99% | SEK 248.50 | SEK 256.50 | SEK 245.50 | 8.78K |
| 2026-08-04 | SEK 251.50 | +0.20% | SEK 251.50 | SEK 261.00 | SEK 250.00 | 16.61K |
| 2026-08-03 | SEK 251.00 | -0.20% | SEK 251.50 | SEK 256.00 | SEK 250.00 | 9.06K |
| 2026-07-31 | SEK 251.50 | -1.57% | SEK 255.50 | SEK 256.50 | SEK 251.50 | 5.80K |
| 2026-07-30 | SEK 255.50 | +0.20% | SEK 254.50 | SEK 259.00 | SEK 254.50 | 5.92K |
| 2026-07-29 | SEK 255.00 | +0.39% | SEK 253.00 | SEK 258.50 | SEK 253.00 | 8.22K |
| 2026-07-28 | SEK 254.00 | -0.59% | SEK 254.50 | SEK 257.50 | SEK 252.00 | 12.06K |
| 2026-07-27 | SEK 255.50 | +2.00% | SEK 250.50 | SEK 259.50 | SEK 250.50 | 18.13K |
| 2026-07-24 | SEK 250.50 | +1.42% | SEK 248.00 | SEK 251.00 | SEK 244.00 | 14.87K |
| 2026-07-23 | SEK 247.00 | -1.40% | SEK 247.50 | SEK 251.50 | SEK 245.50 | 8.57K |
| 2026-07-22 | SEK 250.50 | +1.01% | SEK 248.00 | SEK 252.50 | SEK 244.50 | 15.80K |
| 2026-07-21 | SEK 248.00 | -1.00% | SEK 248.00 | SEK 251.50 | SEK 247.50 | 7.02K |
| 2026-07-20 | SEK 250.50 | 0.00% | SEK 252.50 | SEK 254.00 | SEK 250.00 | 8.44K |
| 2026-07-17 | SEK 250.50 | 0.00% | SEK 252.50 | SEK 254.50 | SEK 249.50 | 11.21K |
| 2026-07-16 | SEK 250.50 | +1.21% | SEK 249.00 | SEK 252.00 | SEK 245.00 | 15.82K |
| 2026-07-15 | SEK 247.50 | -0.20% | SEK 249.00 | SEK 250.50 | SEK 246.00 | 6.90K |
| 2026-07-14 | SEK 248.00 | -1.98% | SEK 253.00 | SEK 253.00 | SEK 245.50 | 18.43K |
| 2026-07-13 | SEK 253.00 | +0.40% | SEK 253.00 | SEK 255.50 | SEK 252.00 | 10.42K |
| 2026-07-10 | SEK 252.00 | -1.18% | SEK 255.50 | SEK 255.50 | SEK 252.00 | 6.94K |
| 2026-07-09 | SEK 255.00 | 0.00% | SEK 255.50 | SEK 260.50 | SEK 254.00 | 8.31K |
| 2026-07-08 | SEK 255.00 | 0.00% | SEK 253.00 | SEK 255.00 | SEK 249.00 | 16.29K |
| 2026-07-07 | SEK 255.00 | -1.16% | SEK 254.00 | SEK 258.50 | SEK 252.50 | 8.62K |
| 2026-07-06 | SEK 258.00 | +0.78% | SEK 258.00 | SEK 259.50 | SEK 253.50 | 14.65K |
| 2026-07-03 | SEK 256.00 | +0.20% | SEK 256.00 | SEK 259.50 | SEK 252.50 | 18.80K |
| 2026-07-02 | SEK 255.50 | +0.20% | SEK 252.50 | SEK 260.00 | SEK 248.50 | 19.82K |
| 2026-07-01 | SEK 255.00 | +0.79% | SEK 254.00 | SEK 259.50 | SEK 251.50 | 24.01K |
| 2026-06-30 | SEK 253.00 | +1.00% | SEK 251.00 | SEK 262.00 | SEK 251.00 | 18.71K |
| 2026-06-29 | SEK 250.50 | +0.40% | SEK 250.50 | SEK 257.00 | SEK 249.00 | 25.91K |
| 2026-06-26 | SEK 249.50 | -0.99% | SEK 252.50 | SEK 254.00 | SEK 246.00 | 38.50K |
| 2026-06-25 | SEK 252.00 | -1.37% | SEK 257.50 | SEK 259.00 | SEK 251.00 | 22.86K |
| 2026-06-24 | SEK 255.50 | -1.35% | SEK 259.50 | SEK 260.00 | SEK 251.50 | 16.76K |
| 2026-06-23 | SEK 259.00 | +2.17% | SEK 254.50 | SEK 259.00 | SEK 251.50 | 10.77K |
| 2026-06-22 | SEK 253.50 | -1.74% | SEK 258.50 | SEK 258.50 | SEK 252.00 | 16.36K |
| 2026-06-18 | SEK 258.00 | -0.39% | SEK 259.00 | SEK 259.00 | SEK 252.50 | 17.64K |
| 2026-06-17 | SEK 259.00 | +1.37% | SEK 255.50 | SEK 259.00 | SEK 250.00 | 17.08K |
| 2026-06-16 | SEK 255.50 | -1.16% | SEK 258.00 | SEK 260.00 | SEK 255.00 | 33.03K |
| 2026-06-15 | SEK 258.50 | -3.72% | SEK 270.00 | SEK 271.50 | SEK 258.50 | 21.31K |
| 2026-06-12 | SEK 268.50 | -3.42% | SEK 282.00 | SEK 283.00 | SEK 256.00 | 533.36K |
| 2026-06-11 | SEK 278.00 | +1.65% | SEK 271.50 | SEK 278.50 | SEK 270.00 | 10.05K |
| 2026-06-10 | SEK 273.50 | +0.18% | SEK 279.00 | SEK 279.00 | SEK 270.00 | 9.46K |
| 2026-06-09 | SEK 273.00 | -0.55% | SEK 272.50 | SEK 291.50 | SEK 272.50 | 14.27K |
| 2026-06-08 | SEK 274.50 | -2.49% | SEK 281.50 | SEK 281.50 | SEK 273.00 | 21.31K |
| 2026-06-05 | SEK 281.50 | -1.75% | SEK 287.00 | SEK 287.50 | SEK 281.00 | 7.61K |
| 2026-06-04 | SEK 286.50 | +2.87% | SEK 279.00 | SEK 289.50 | SEK 276.50 | 16.21K |
| 2026-06-03 | SEK 278.50 | -1.24% | SEK 279.50 | SEK 281.00 | SEK 270.50 | 26.38K |
| 2026-06-02 | SEK 282.00 | +1.08% | SEK 281.50 | SEK 283.00 | SEK 278.50 | 16.15K |
| 2026-06-01 | SEK 279.00 | -6.06% | SEK 292.00 | SEK 292.00 | SEK 278.50 | 50.91K |
| 2026-05-29 | SEK 297.00 | -0.34% | SEK 299.50 | SEK 299.50 | SEK 292.00 | 32.04K |
| 2026-05-28 | SEK 298.00 | +0.68% | SEK 297.00 | SEK 300.00 | SEK 294.00 | 7.35K |