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

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
Aug 27, 2025
284.40
287.00
280.80
282.40
282.40
-0.35%
199,446
0.77
Aug 26, 2025
284.20
285.00
280.60
283.40
283.40
-0.21%
192,031
0.74
Aug 25, 2025
281.60
285.00
281.60
284.00
284.00
+0.64%
89,784
0.34
Aug 22, 2025
279.00
282.40
278.60
282.20
282.20
+1.22%
114,104
0.43
Aug 21, 2025
279.00
279.40
276.80
278.80
278.80
+0.07%
115,716
0.44
Aug 20, 2025
276.20
278.60
274.80
278.60
278.60
+0.58%
80,931
0.30
Aug 19, 2025
276.00
279.00
275.80
277.00
277.00
+0.36%
134,725
0.50
Aug 18, 2025
274.20
276.00
273.60
276.00
276.00
+0.88%
132,454
0.49
Aug 15, 2025
274.60
275.60
272.60
273.60
273.60
-0.22%
116,458
0.42
Aug 14, 2025
271.60
274.40
271.20
274.20
274.20
+1.11%
102,914
0.37
Aug 13, 2025
273.00
275.20
271.20
271.20
271.20
+0.07%
107,260
0.38
Aug 12, 2025
271.40
273.00
270.00
271.00
271.00
-0.15%
321,007
1.14
Aug 11, 2025
272.40
272.60
269.00
271.40
271.40
+0.22%
82,802
0.29
Aug 08, 2025
271.80
273.00
270.20
270.80
270.80
-0.73%
122,680
0.43
Aug 07, 2025
268.60
273.20
268.20
272.80
272.80
+2.02%
175,507
0.60
Aug 06, 2025
267.00
270.20
265.40
267.40
267.40
+0.60%
161,605
0.55
Aug 05, 2025
269.40
272.40
265.00
265.80
265.80
-0.97%
153,304
0.52
Aug 04, 2025
262.40
269.80
262.40
268.40
268.40
+2.36%
296,196
1.01
Aug 01, 2025
264.80
264.80
259.20
262.20
262.20
-1.06%
164,700
0.56
Jul 31, 2025
268.80
270.60
263.20
265.00
265.00
-1.27%
374,404
1.28
Jul 30, 2025
263.00
269.00
262.00
268.40
268.40
+1.67%
162,288
0.55
Jul 29, 2025
263.20
266.80
250.80
264.00
264.00
+0.30%
90,377
0.30
Jul 28, 2025
267.40
269.80
262.80
263.20
263.20
-1.20%
125,433
0.41
Jul 25, 2025
265.40
267.40
263.80
266.40
266.40
-0.15%
111,789
0.36
Jul 24, 2025
265.80
268.00
264.60
266.80
266.80
+1.29%
215,241
0.69
Jul 23, 2025
261.80
264.80
261.80
263.40
263.40
+1.07%
214,446
0.69
Jul 22, 2025
260.60
262.60
258.40
260.60
260.60
-0.61%
327,487
1.07
Jul 21, 2025
265.40
267.40
261.00
262.20
262.20
-1.43%
291,694
0.95
Jul 18, 2025
270.80
277.00
261.00
266.00
266.00
-4.93%
467,444
1.52
Jul 17, 2025
276.20
279.80
275.00
279.80
279.80
+1.52%
145,542
0.47
Jul 16, 2025
276.00
277.80
274.60
275.60
275.60
-0.43%
172,879
0.55
Jul 15, 2025
276.40
279.20
276.40
276.80
276.80
+0.14%
228,535
0.72
Jul 14, 2025
272.60
276.40
270.20
276.40
276.40
+0.80%
188,393
0.59
Jul 11, 2025
274.80
275.00
269.00
274.20
274.20
-0.36%
188,300
0.58
Jul 10, 2025
276.40
277.20
273.40
275.20
275.20
-0.15%
200,991
0.60
Jul 09, 2025
271.00
276.20
270.80
275.60
275.60
+1.85%
269,123
0.80
Jul 08, 2025
268.20
272.80
267.60
270.60
270.60
+1.27%
303,692
0.90
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
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