tiprankstipranks
Trending News
More News >
Nordnet AB (SE:SAVE)
:SAVE
Sweden Market

Nordnet AB (SAVE) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 07, 2025
262.00
268.40
262.00
267.20
267.20
+1.98%
146,250
0.43
Jul 04, 2025
263.00
264.00
260.00
262.00
262.00
-0.53%
129,034
0.38
Jul 03, 2025
257.20
263.40
254.60
263.40
263.40
+3.05%
150,189
0.45
Jul 02, 2025
258.40
264.00
251.00
255.60
255.60
-0.16%
371,918
1.11
Jul 01, 2025
257.00
257.20
254.40
256.00
256.00
-0.39%
157,507
0.47
Jun 30, 2025
258.00
259.20
255.60
257.00
257.00
+0.23%
231,002
0.69
Jun 27, 2025
252.20
257.00
250.20
256.40
256.40
+2.15%
235,350
0.70
Jun 26, 2025
256.20
258.00
249.40
251.00
251.00
-1.88%
279,183
0.83
Jun 25, 2025
257.00
258.00
255.00
255.80
255.80
0.00%
210,395
0.62
Jun 24, 2025
256.20
258.00
253.00
255.80
255.80
+1.27%
384,507
1.14
Jun 23, 2025
250.00
252.60
246.60
252.60
252.60
+1.04%
212,372
0.63
Jun 19, 2025
245.80
250.20
245.80
250.00
250.00
+0.89%
1,722,655
5.49
Jun 18, 2025
245.80
248.80
245.40
247.80
247.80
+0.81%
217,915
0.69
Jun 17, 2025
247.00
247.00
244.20
245.80
245.80
-0.89%
287,495
0.92
Jun 16, 2025
246.80
249.60
246.40
248.00
248.00
+0.49%
250,999
0.80
Jun 13, 2025
245.80
248.80
245.80
246.80
246.80
-0.96%
660,230
2.13
Jun 12, 2025
249.60
252.40
248.80
249.20
249.20
-0.40%
356,984
1.16
Jun 11, 2025
248.40
253.00
248.40
250.20
250.20
+0.72%
344,530
1.11
Jun 10, 2025
249.40
251.00
248.00
248.40
248.40
-0.40%
271,360
0.88
Jun 09, 2025
250.20
252.00
248.20
249.40
249.40
-0.16%
355,597
1.14
Jun 05, 2025
250.20
251.60
248.40
249.80
249.80
0.00%
347,289
1.12
Jun 04, 2025
253.00
254.60
245.20
249.80
249.80
-0.08%
504,605
1.64
Jun 03, 2025
260.40
261.00
248.20
250.00
250.00
-3.85%
442,876
1.42
Jun 02, 2025
258.00
261.80
257.00
260.00
260.00
+0.15%
258,096
0.83
May 30, 2025
258.20
261.60
257.00
259.60
259.60
+0.70%
629,576
2.05
May 28, 2025
259.20
260.00
256.40
257.80
257.80
-0.46%
156,333
0.50
May 27, 2025
263.00
264.60
258.60
259.00
259.00
-1.45%
252,669
0.81
May 26, 2025
261.00
264.80
260.60
262.80
262.80
+0.92%
159,627
0.51
May 23, 2025
263.60
266.00
255.80
260.40
260.40
-1.14%
254,721
0.81
May 22, 2025
267.40
267.60
261.20
263.40
263.40
-1.50%
283,111
0.89
May 21, 2025
271.00
271.40
264.00
267.40
267.40
-1.33%
182,935
0.57
May 20, 2025
273.60
274.00
270.60
271.00
271.00
-0.95%
141,781
0.44
May 19, 2025
272.20
273.60
270.00
273.60
273.60
+0.44%
275,697
0.84
May 16, 2025
273.00
275.80
271.20
272.40
272.40
+0.15%
202,604
0.60
May 15, 2025
266.60
272.00
265.40
272.00
272.00
+1.80%
531,277
1.55
May 14, 2025
266.20
267.60
264.00
267.20
267.20
+0.68%
337,007
0.86
May 13, 2025
268.40
268.40
262.20
265.40
265.40
-1.04%
346,534
0.89
May 12, 2025
262.60
269.20
262.20
268.20
268.20
+2.76%
230,721
0.60
May 09, 2025
268.00
268.00
260.20
261.00
261.00
-2.17%
218,305
0.57
May 08, 2025
266.40
269.00
265.40
266.80
266.80
+0.30%
152,835
0.40
May 07, 2025
263.00
266.20
260.00
266.00
266.00
+1.37%
612,151
1.59
May 06, 2025
264.40
265.60
260.40
262.40
262.40
-1.50%
340,780
0.89
May 05, 2025
264.20
267.40
262.40
266.40
266.40
+0.83%
122,844
0.32
May 02, 2025
255.00
264.20
254.40
264.20
264.20
+4.02%
256,183
0.67
Apr 30, 2025
256.00
258.40
253.00
254.00
254.00
-0.70%
278,653
0.73
Apr 29, 2025
250.40
255.80
247.80
255.80
255.80
+2.69%
269,249
0.69
Apr 28, 2025
261.00
262.40
257.20
257.20
249.10
+1.75%
307,673
0.79
Apr 25, 2025
257.60
261.00
254.80
261.00
252.78
+5.43%
313,556
0.80
Apr 24, 2025
258.40
260.00
248.20
255.60
247.55
+3.25%
344,406
0.88
Apr 23, 2025
257.20
258.40
250.40
255.60
247.55
+3.90%
370,020
0.95
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis