UK markets close in 3 hours 7 minutes

Nordnet AB (publ) (0A6V.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
126.55+1.90 (+1.53%)
As of 05:43PM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024199.80199.80193.60196.50196.50137,374
01 May 2024------
30 Apr 2024191.20199.20191.20199.20199.2015,076
30 Apr 20247.2 Dividend
29 Apr 2024194.20197.70193.30194.57187.371,898
26 Apr 2024188.70195.00186.00193.40186.2422,752
25 Apr 2024189.10190.50184.20184.20177.3831,661
24 Apr 2024194.60196.90189.00189.60182.5838,291
23 Apr 2024192.00199.17188.00195.21187.99168,282
22 Apr 2024178.30180.00177.10178.70172.0928,226
19 Apr 2024172.30177.41171.70175.81169.3116,034
18 Apr 2024175.00175.40173.80174.83168.3627,000
17 Apr 2024176.30179.20174.49178.62172.0186,059
16 Apr 2024178.80181.00175.66177.69171.1217,424
15 Apr 2024186.10186.10182.00185.06178.2135,891
12 Apr 2024190.10190.10185.16185.16178.3120,358
11 Apr 2024188.20188.60185.60188.30181.33314,756
10 Apr 2024189.80190.30185.90189.07182.07217,190
09 Apr 2024186.40190.70185.90188.80181.81121,146
08 Apr 2024191.30194.70190.40193.00185.8618,971
05 Apr 2024194.80198.28190.70195.64188.4073,984
04 Apr 2024202.00204.00199.80199.80192.414,879
03 Apr 2024197.60201.60195.00197.30190.0038,105
02 Apr 2024196.40199.10195.60197.70190.38191,876
28 Mar 2024195.70197.80195.10196.40189.13101,302
27 Mar 2024199.50199.50193.60199.10191.73122,854
26 Mar 2024196.40198.31195.70198.30190.963,931
25 Mar 2024193.50195.63191.90193.70186.5361,725
22 Mar 2024197.00198.00193.49194.85187.6414,083
21 Mar 2024200.40202.00198.80199.97192.5721,043
20 Mar 2024197.50199.50197.11198.49191.1434,078
19 Mar 2024196.60199.00195.30199.00191.6426,492
18 Mar 2024198.30198.90194.20195.96188.7157,249
15 Mar 2024200.20200.40197.40199.58192.1922,092
14 Mar 2024199.90202.20199.10200.33192.9114,084
13 Mar 2024196.70199.28195.38197.74190.43220,825
12 Mar 2024193.10195.50192.90192.90185.7682,534
11 Mar 2024192.30193.20191.00192.20185.0925,206
08 Mar 2024192.20194.90192.00192.00184.90249,718
07 Mar 2024187.60192.30187.60190.21183.1860,525
06 Mar 2024191.40199.50191.40198.15190.8274,186
05 Mar 2024196.30197.10192.10192.10184.9943,030
04 Mar 2024195.30197.79194.32195.33188.1016,747
01 Mar 2024190.50194.09188.90192.75185.61182,568
29 Feb 2024188.20189.50188.00188.20181.2418,909
28 Feb 2024185.80187.30185.60186.14179.2527,731
27 Feb 2024188.60188.60186.20187.81180.8628,852
26 Feb 2024185.40187.40185.40186.77179.868,267
23 Feb 2024184.70186.40184.70186.22179.33202,052
22 Feb 2024184.20185.80181.40184.12177.31122,679
21 Feb 2024184.00184.20180.70181.58174.8618,230
20 Feb 2024183.90185.70183.90184.53177.708,671
19 Feb 2024186.20186.80184.20185.19178.3413,293
16 Feb 2024186.00186.11184.30185.10178.2513,934
15 Feb 2024182.00184.50181.00182.50175.7572,363
14 Feb 2024180.70182.50179.30181.16174.4562,631
13 Feb 2024179.80184.90179.30181.82175.09116,828
12 Feb 2024176.40179.40176.40178.26171.6622,575
09 Feb 2024171.90173.90171.60171.60165.2523,926
08 Feb 2024172.90175.60172.00173.07166.6621,580
07 Feb 2024173.80173.80171.00172.26165.888,382
06 Feb 2024171.80174.01171.80173.98167.5427,354
05 Feb 2024170.40173.60169.00170.43164.1251,662
02 Feb 2024165.90168.00165.20167.32161.1344,308
01 Feb 2024162.10167.40161.64161.64155.667,116
31 Jan 2024163.60166.60161.70165.11159.0030,125
30 Jan 2024159.30163.00157.10162.37156.3678,202
29 Jan 2024155.70158.10155.14156.62150.8218,386
26 Jan 2024157.80159.50157.06158.70152.8345,249
25 Jan 2024153.60158.36153.60158.00152.1555,550
24 Jan 2024155.00156.30154.60155.00149.2670,995
23 Jan 2024149.30152.80149.30151.99146.3627,501
22 Jan 2024152.40153.10148.60149.21143.6916,977
19 Jan 2024164.20164.20150.60159.79153.8847,924
18 Jan 2024161.10162.20159.97161.60155.6233,819
17 Jan 2024161.40161.60159.30161.17155.2126,411
16 Jan 2024161.70164.30160.60162.40156.3931,148
15 Jan 2024164.50165.00161.10162.02156.0230,944
12 Jan 2024162.70164.90162.00164.32158.2424,887
11 Jan 2024164.30164.70160.91162.61156.6022,594
10 Jan 2024164.90168.40163.50163.89157.8342,500
09 Jan 2024166.40167.50163.60164.12158.0492,262
08 Jan 2024165.30166.43164.20166.02159.8837,357
05 Jan 2024164.80165.40163.92164.50158.4194,944
04 Jan 2024164.30166.60163.80165.57159.4423,152
03 Jan 2024167.40167.90162.60166.65160.4840,806
02 Jan 2024170.70171.00167.70168.45162.2235,814
29 Dec 2023172.30172.50170.70171.01164.683,032
28 Dec 2023171.70171.90170.80171.31164.9719,054
27 Dec 2023170.70172.00170.50171.00164.6813,706
22 Dec 2023167.50169.60166.80169.19162.9335,424
21 Dec 2023169.10170.00168.23168.91162.669,118
20 Dec 2023172.40173.60169.90172.01165.6438,803
19 Dec 2023175.50176.40169.30172.91166.5134,993
18 Dec 2023178.50180.90173.90175.10168.6251,662
15 Dec 2023185.80188.40182.70185.41178.5599,885
14 Dec 2023184.90189.70181.00186.30179.41317,002
13 Dec 2023178.60179.50177.70179.04172.416,229
12 Dec 2023180.70180.87178.30179.41172.7723,061
11 Dec 2023181.00182.90181.00181.49174.786,410
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...