Nordnet AB SAVE
OMXSTO · Sweden · Finance
SEK 342.00-0.20 (-0.06%)
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 342.00 | -0.06% | SEK 342.20 | SEK 345.80 | SEK 338.80 | 417.87K |
| 2026-09-30 | SEK 342.20 | +1.12% | SEK 352.60 | SEK 353.00 | SEK 342.20 | 361.46K |
| 2026-09-29 | SEK 338.40 | +1.56% | SEK 333.20 | SEK 340.40 | SEK 333.20 | 488.98K |
| 2026-09-28 | SEK 333.20 | +1.40% | SEK 329.60 | SEK 337.40 | SEK 328.40 | 520.66K |
| 2026-09-25 | SEK 328.60 | -0.36% | SEK 333.60 | SEK 334.40 | SEK 328.60 | 349.38K |
| 2026-09-24 | SEK 329.80 | -0.48% | SEK 328.80 | SEK 330.80 | SEK 325.40 | 357.88K |
| 2026-09-23 | SEK 331.40 | -2.64% | SEK 341.00 | SEK 341.60 | SEK 331.40 | 368.31K |
| 2026-09-22 | SEK 340.40 | -0.99% | SEK 343.80 | SEK 347.80 | SEK 338.40 | 254.06K |
| 2026-09-21 | SEK 343.80 | +5.72% | SEK 338.60 | SEK 347.20 | SEK 337.40 | 371.22K |
| 2026-09-18 | SEK 325.20 | -4.52% | SEK 340.80 | SEK 341.40 | SEK 325.20 | 2.81M |
| 2026-09-17 | SEK 340.60 | +1.01% | SEK 337.20 | SEK 341.20 | SEK 336.80 | 395.20K |
| 2026-09-16 | SEK 337.20 | -0.82% | SEK 342.00 | SEK 343.20 | SEK 336.20 | 266.69K |
| 2026-09-15 | SEK 340.00 | -0.87% | SEK 341.20 | SEK 342.20 | SEK 335.60 | 208.97K |
| 2026-09-14 | SEK 343.00 | -0.12% | SEK 341.60 | SEK 347.20 | SEK 340.80 | 165.36K |
| 2026-09-11 | SEK 343.40 | +0.47% | SEK 342.20 | SEK 345.00 | SEK 340.60 | 542.24K |
| 2026-09-10 | SEK 341.80 | -0.06% | SEK 342.00 | SEK 346.00 | SEK 340.40 | 144.31K |
| 2026-09-09 | SEK 342.00 | -2.17% | SEK 348.40 | SEK 348.40 | SEK 340.20 | 311.89K |
| 2026-09-08 | SEK 349.60 | -0.51% | SEK 352.20 | SEK 355.60 | SEK 349.60 | 267.15K |
| 2026-09-07 | SEK 351.40 | -1.24% | SEK 355.80 | SEK 357.40 | SEK 351.00 | 196.97K |
| 2026-09-04 | SEK 355.80 | -1.11% | SEK 360.80 | SEK 360.80 | SEK 350.80 | 165.04K |
| 2026-09-03 | SEK 359.80 | +2.86% | SEK 350.00 | SEK 361.20 | SEK 349.80 | 229.56K |
| 2026-09-02 | SEK 349.80 | -2.45% | SEK 358.60 | SEK 359.00 | SEK 345.60 | 305.66K |
| 2026-09-01 | SEK 358.60 | -0.66% | SEK 360.80 | SEK 363.40 | SEK 356.80 | 232.19K |
| 2026-08-31 | SEK 361.00 | -1.63% | SEK 367.00 | SEK 368.60 | SEK 361.00 | 303.38K |
| 2026-08-28 | SEK 367.00 | +1.16% | SEK 366.00 | SEK 367.00 | SEK 362.00 | 334.53K |
| 2026-08-27 | SEK 362.80 | -0.49% | SEK 364.60 | SEK 366.20 | SEK 361.40 | 138.00K |
| 2026-08-26 | SEK 364.60 | -0.22% | SEK 368.40 | SEK 370.40 | SEK 363.20 | 93.93K |
| 2026-08-25 | SEK 365.40 | -0.49% | SEK 367.60 | SEK 370.40 | SEK 365.40 | 93.79K |
| 2026-08-24 | SEK 367.20 | -0.49% | SEK 367.80 | SEK 370.20 | SEK 366.20 | 119.00K |
| 2026-08-21 | SEK 369.00 | +1.93% | SEK 362.00 | SEK 370.20 | SEK 361.60 | 328.37K |
| 2026-08-20 | SEK 362.00 | +0.78% | SEK 359.20 | SEK 362.80 | SEK 357.20 | 94.82K |
| 2026-08-19 | SEK 359.20 | -1.43% | SEK 363.80 | SEK 365.00 | SEK 359.20 | 184.30K |
| 2026-08-18 | SEK 364.40 | -1.09% | SEK 367.80 | SEK 369.00 | SEK 362.00 | 139.10K |
| 2026-08-17 | SEK 368.40 | +1.10% | SEK 364.40 | SEK 372.20 | SEK 362.00 | 134.90K |
| 2026-08-14 | SEK 364.40 | +1.56% | SEK 359.60 | SEK 365.80 | SEK 359.00 | 168.45K |
| 2026-08-13 | SEK 358.80 | +0.67% | SEK 358.20 | SEK 360.00 | SEK 356.40 | 141.41K |
| 2026-08-12 | SEK 356.40 | +0.45% | SEK 355.00 | SEK 357.80 | SEK 354.40 | 114.99K |
| 2026-08-11 | SEK 354.80 | -0.56% | SEK 356.60 | SEK 356.60 | SEK 353.00 | 103.51K |
| 2026-08-10 | SEK 356.80 | 0.00% | SEK 356.80 | SEK 358.20 | SEK 354.40 | 104.33K |
| 2026-08-07 | SEK 356.80 | -0.28% | SEK 357.40 | SEK 359.60 | SEK 351.00 | 215.58K |
| 2026-08-06 | SEK 357.80 | -0.67% | SEK 359.00 | SEK 362.00 | SEK 354.40 | 143.98K |
| 2026-08-05 | SEK 360.20 | +0.33% | SEK 360.00 | SEK 362.60 | SEK 357.00 | 174.38K |
| 2026-08-04 | SEK 359.00 | -0.33% | SEK 361.20 | SEK 364.60 | SEK 358.80 | 209.52K |
| 2026-08-03 | SEK 360.20 | -1.32% | SEK 366.40 | SEK 369.40 | SEK 359.40 | 217.26K |
| 2026-07-31 | SEK 365.00 | -0.76% | SEK 367.80 | SEK 369.40 | SEK 364.00 | 350.36K |
| 2026-07-30 | SEK 367.80 | +1.71% | SEK 361.60 | SEK 368.60 | SEK 361.60 | 171.99K |
| 2026-07-29 | SEK 361.60 | -1.09% | SEK 364.20 | SEK 369.20 | SEK 361.60 | 152.20K |
| 2026-07-28 | SEK 365.60 | -0.05% | SEK 366.80 | SEK 367.60 | SEK 359.00 | 144.55K |
| 2026-07-27 | SEK 365.80 | 0.00% | SEK 368.00 | SEK 371.00 | SEK 365.80 | 123.76K |
| 2026-07-24 | SEK 365.80 | +1.44% | SEK 360.80 | SEK 367.80 | SEK 360.60 | 165.57K |
| 2026-07-23 | SEK 360.60 | -1.96% | SEK 368.40 | SEK 368.40 | SEK 357.60 | 205.47K |
| 2026-07-22 | SEK 367.80 | +0.27% | SEK 369.80 | SEK 372.00 | SEK 366.80 | 209.80K |
| 2026-07-21 | SEK 366.80 | +0.60% | SEK 365.00 | SEK 367.60 | SEK 361.60 | 181.89K |
| 2026-07-20 | SEK 364.60 | -0.71% | SEK 366.40 | SEK 366.80 | SEK 362.00 | 158.41K |
| 2026-07-17 | SEK 367.20 | -0.65% | SEK 383.20 | SEK 384.00 | SEK 361.40 | 366.16K |
| 2026-07-16 | SEK 369.60 | +0.11% | SEK 368.80 | SEK 370.60 | SEK 365.00 | 135.59K |
| 2026-07-15 | SEK 369.20 | -0.86% | SEK 372.40 | SEK 372.40 | SEK 368.00 | 166.12K |
| 2026-07-14 | SEK 372.40 | +2.42% | SEK 365.00 | SEK 374.00 | SEK 363.00 | 196.10K |
| 2026-07-13 | SEK 363.60 | -0.87% | SEK 366.80 | SEK 366.80 | SEK 359.80 | 196.90K |
| 2026-07-10 | SEK 366.80 | -0.92% | SEK 370.00 | SEK 370.00 | SEK 361.00 | 248.06K |
| 2026-07-09 | SEK 370.20 | +1.65% | SEK 366.80 | SEK 370.20 | SEK 363.60 | 148.33K |
| 2026-07-08 | SEK 364.20 | -1.46% | SEK 369.60 | SEK 369.80 | SEK 357.40 | 207.06K |
| 2026-07-07 | SEK 369.60 | -1.86% | SEK 371.40 | SEK 375.60 | SEK 367.40 | 220.48K |
| 2026-07-06 | SEK 376.60 | +2.11% | SEK 370.60 | SEK 376.60 | SEK 370.60 | 206.33K |
| 2026-07-03 | SEK 368.80 | +0.22% | SEK 368.40 | SEK 369.60 | SEK 365.20 | 107.91K |
| 2026-07-02 | SEK 368.00 | +1.21% | SEK 364.80 | SEK 368.80 | SEK 361.80 | 178.54K |
| 2026-07-01 | SEK 363.60 | -1.30% | SEK 368.40 | SEK 368.40 | SEK 363.20 | 211.51K |
| 2026-06-30 | SEK 368.40 | +1.15% | SEK 365.80 | SEK 370.80 | SEK 365.00 | 176.36K |
| 2026-06-29 | SEK 364.20 | +1.45% | SEK 361.20 | SEK 370.40 | SEK 358.00 | 160.54K |
| 2026-06-26 | SEK 359.00 | +0.79% | SEK 360.00 | SEK 363.60 | SEK 355.00 | 157.48K |
| 2026-06-25 | SEK 356.20 | +0.96% | SEK 354.40 | SEK 360.40 | SEK 353.80 | 188.55K |
| 2026-06-24 | SEK 352.80 | -1.07% | SEK 356.60 | SEK 356.60 | SEK 349.80 | 181.10K |
| 2026-06-23 | SEK 356.60 | +0.28% | SEK 355.60 | SEK 356.60 | SEK 350.80 | 143.25K |
| 2026-06-22 | SEK 355.60 | +1.08% | SEK 351.80 | SEK 356.40 | SEK 351.00 | 290.33K |
| 2026-06-18 | SEK 351.80 | +0.69% | SEK 350.20 | SEK 353.60 | SEK 347.00 | 756.99K |
| 2026-06-17 | SEK 349.40 | -0.40% | SEK 350.80 | SEK 353.80 | SEK 343.00 | 404.72K |
| 2026-06-16 | SEK 350.80 | -1.18% | SEK 358.00 | SEK 361.80 | SEK 350.80 | 430.04K |
| 2026-06-15 | SEK 355.00 | -0.73% | SEK 360.00 | SEK 361.20 | SEK 353.40 | 417.29K |
| 2026-06-12 | SEK 357.60 | +3.47% | SEK 354.80 | SEK 362.20 | SEK 353.60 | 356.58K |
| 2026-06-11 | SEK 345.60 | +1.83% | SEK 339.40 | SEK 346.80 | SEK 338.00 | 75.62K |
| 2026-06-10 | SEK 339.40 | -0.64% | SEK 341.60 | SEK 343.60 | SEK 334.00 | 87.01K |
| 2026-06-09 | SEK 341.60 | -1.44% | SEK 345.40 | SEK 350.60 | SEK 341.60 | 170.78K |
| 2026-06-08 | SEK 346.60 | +1.64% | SEK 338.00 | SEK 348.20 | SEK 336.40 | 198.60K |
| 2026-06-05 | SEK 341.00 | +2.65% | SEK 341.40 | SEK 349.80 | SEK 337.80 | 515.46K |
| 2026-06-04 | SEK 332.20 | +3.88% | SEK 315.00 | SEK 332.20 | SEK 315.00 | 457.85K |
| 2026-06-03 | SEK 319.80 | -0.25% | SEK 320.00 | SEK 329.40 | SEK 317.80 | 452.48K |
| 2026-06-02 | SEK 320.60 | +0.38% | SEK 319.40 | SEK 322.80 | SEK 317.80 | 241.56K |
| 2026-06-01 | SEK 319.40 | -1.11% | SEK 323.00 | SEK 323.20 | SEK 317.00 | 218.99K |
| 2026-05-29 | SEK 323.00 | +1.76% | SEK 320.40 | SEK 325.40 | SEK 319.00 | 532.03K |
| 2026-05-28 | SEK 317.40 | -2.28% | SEK 324.20 | SEK 324.20 | SEK 316.60 | 172.86K |