Nordnet AB (SAVE.ST) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 357.40 | 359.60 | 351.00 | 356.80 | -0.28% | 206,425 |
| 2026-08-06 | 359.00 | 362.00 | 354.40 | 357.80 | -0.67% | 143,983 |
| 2026-08-05 | 360.00 | 362.60 | 357.00 | 360.20 | +0.33% | 174,377 |
| 2026-08-04 | 361.20 | 364.60 | 358.80 | 359.00 | -0.33% | 209,520 |
| 2026-08-03 | 366.40 | 369.40 | 359.40 | 360.20 | -1.32% | 217,259 |
| 2026-07-31 | 367.80 | 369.40 | 364.00 | 365.00 | -0.76% | 350,364 |
| 2026-07-30 | 361.60 | 368.60 | 361.60 | 367.80 | +1.71% | 171,993 |
| 2026-07-29 | 364.20 | 369.20 | 361.60 | 361.60 | -1.09% | 152,200 |
| 2026-07-28 | 366.80 | 367.60 | 359.00 | 365.60 | -0.05% | 144,547 |
| 2026-07-27 | 368.00 | 371.00 | 365.80 | 365.80 | +0.00% | 123,759 |
| 2026-07-24 | 360.80 | 367.80 | 360.60 | 365.80 | +1.44% | 165,574 |
| 2026-07-23 | 368.40 | 368.40 | 357.60 | 360.60 | -1.96% | 205,466 |
| 2026-07-22 | 369.80 | 372.00 | 366.80 | 367.80 | +0.27% | 209,795 |
| 2026-07-21 | 365.00 | 367.60 | 361.60 | 366.80 | +0.60% | 181,889 |
| 2026-07-20 | 366.40 | 366.80 | 362.00 | 364.60 | -0.71% | 158,407 |
| 2026-07-17 | 383.20 | 384.00 | 361.40 | 367.20 | -0.65% | 366,155 |
| 2026-07-16 | 368.80 | 370.60 | 365.00 | 369.60 | +0.11% | 135,588 |
| 2026-07-15 | 372.40 | 372.40 | 368.00 | 369.20 | -0.86% | 166,120 |
| 2026-07-14 | 365.00 | 374.00 | 363.00 | 372.40 | +2.42% | 196,101 |
| 2026-07-13 | 366.80 | 366.80 | 359.80 | 363.60 | -0.87% | 196,899 |
| 2026-07-10 | 370.00 | 370.00 | 361.00 | 366.80 | -0.92% | 248,060 |
| 2026-07-09 | 366.80 | 370.20 | 363.60 | 370.20 | +1.65% | 148,327 |
| 2026-07-08 | 369.60 | 369.80 | 357.40 | 364.20 | -1.46% | 207,057 |
| 2026-07-07 | 371.40 | 375.60 | 367.40 | 369.60 | -1.86% | 220,477 |
| 2026-07-06 | 370.60 | 376.60 | 370.60 | 376.60 | +2.11% | 206,325 |
| 2026-07-03 | 368.40 | 369.60 | 365.20 | 368.80 | +0.22% | 107,909 |
| 2026-07-02 | 364.80 | 368.80 | 361.80 | 368.00 | +1.21% | 178,541 |
| 2026-07-01 | 368.40 | 368.40 | 363.20 | 363.60 | -1.30% | 211,512 |
| 2026-06-30 | 365.80 | 370.80 | 365.00 | 368.40 | +1.15% | 176,362 |
| 2026-06-29 | 361.20 | 370.40 | 358.00 | 364.20 | +1.45% | 160,535 |
| 2026-06-26 | 360.00 | 363.60 | 355.00 | 359.00 | +0.79% | 157,484 |
| 2026-06-25 | 354.40 | 360.40 | 353.80 | 356.20 | +0.96% | 188,545 |
| 2026-06-24 | 356.60 | 356.60 | 349.80 | 352.80 | -1.07% | 181,095 |
| 2026-06-23 | 355.60 | 356.60 | 350.80 | 356.60 | +0.28% | 143,247 |
| 2026-06-22 | 351.80 | 356.40 | 351.00 | 355.60 | +1.08% | 290,334 |
| 2026-06-18 | 350.20 | 353.60 | 347.00 | 351.80 | +0.69% | 756,993 |
| 2026-06-17 | 350.80 | 353.80 | 343.00 | 349.40 | -0.40% | 404,721 |
| 2026-06-16 | 358.00 | 361.80 | 350.80 | 350.80 | -1.18% | 430,037 |
| 2026-06-15 | 360.00 | 361.20 | 353.40 | 355.00 | -0.73% | 417,289 |
| 2026-06-12 | 354.80 | 362.20 | 353.60 | 357.60 | +3.47% | 356,577 |
| 2026-06-11 | 339.40 | 346.80 | 338.00 | 345.60 | +1.83% | 75,624 |
| 2026-06-10 | 341.60 | 343.60 | 334.00 | 339.40 | -0.64% | 87,012 |
| 2026-06-09 | 345.40 | 350.60 | 341.60 | 341.60 | -1.44% | 170,780 |
| 2026-06-08 | 338.00 | 348.20 | 336.40 | 346.60 | +1.64% | 198,596 |
| 2026-06-05 | 341.40 | 349.80 | 337.80 | 341.00 | +2.65% | 515,464 |
| 2026-06-04 | 315.00 | 332.20 | 315.00 | 332.20 | +3.88% | 457,847 |
| 2026-06-03 | 320.00 | 329.40 | 317.80 | 319.80 | -0.25% | 452,480 |
| 2026-06-02 | 319.40 | 322.80 | 317.80 | 320.60 | +0.38% | 241,561 |
| 2026-06-01 | 323.00 | 323.20 | 317.00 | 319.40 | -1.11% | 218,990 |
| 2026-05-29 | 320.40 | 325.40 | 319.00 | 323.00 | +1.76% | 532,028 |
| 2026-05-28 | 324.20 | 324.20 | 316.60 | 317.40 | -2.28% | 172,859 |
| 2026-05-27 | 326.40 | 329.00 | 323.00 | 324.80 | -0.49% | 270,196 |
| 2026-05-26 | 326.60 | 329.00 | 324.40 | 326.40 | -0.24% | 235,808 |
| 2026-05-25 | 322.80 | 327.40 | 322.80 | 327.20 | +1.55% | 117,689 |
| 2026-05-22 | 317.20 | 324.00 | 315.80 | 322.20 | +2.03% | 283,887 |
| 2026-05-21 | 314.40 | 317.60 | 313.20 | 315.80 | +0.45% | 106,482 |
| 2026-05-20 | 306.00 | 317.60 | 303.80 | 314.40 | +2.41% | 234,412 |
| 2026-05-19 | 304.20 | 310.60 | 304.20 | 307.00 | +0.99% | 132,107 |
| 2026-05-18 | 300.60 | 306.20 | 298.40 | 304.00 | +1.13% | 209,065 |
| 2026-05-15 | 305.80 | 305.80 | 300.20 | 300.60 | -0.27% | 214,844 |
| 2026-05-13 | 306.20 | 307.20 | 299.60 | 301.40 | -0.53% | 92,585 |
| 2026-05-12 | 303.60 | 306.40 | 301.60 | 303.00 | -1.05% | 178,669 |
| 2026-05-11 | 306.80 | 307.40 | 304.40 | 306.20 | +0.07% | 219,483 |
| 2026-05-08 | 310.60 | 312.40 | 305.80 | 306.00 | -2.24% | 185,070 |
| 2026-05-07 | 317.40 | 317.40 | 311.60 | 313.00 | -0.70% | 284,332 |
| 2026-05-06 | 312.80 | 321.80 | 312.00 | 315.20 | +0.77% | 451,908 |
| 2026-05-05 | 304.40 | 312.80 | 303.80 | 312.80 | +3.23% | 326,048 |
| 2026-05-04 | 303.00 | 304.00 | 300.60 | 303.00 | +0.00% | 294,989 |
| 2026-04-30 | 301.00 | 304.40 | 298.00 | 303.00 | +0.07% | 110,682 |
| 2026-04-29 | 309.00 | 309.00 | 300.60 | 302.80 | -2.01% | 202,667 |
| 2026-04-28 | 300.00 | 309.80 | 298.40 | 309.00 | +0.32% | 411,443 |
| 2026-04-27 | 311.20 | 311.60 | 304.80 | 308.00 | -1.16% | 273,517 |
| 2026-04-24 | 310.00 | 314.40 | 309.00 | 311.60 | -1.89% | 269,884 |
| 2026-04-23 | 331.00 | 331.00 | 316.60 | 317.60 | -3.17% | 229,100 |
| 2026-04-22 | 334.20 | 334.20 | 327.60 | 328.00 | -0.73% | 208,945 |
| 2026-04-21 | 333.00 | 334.60 | 323.60 | 330.40 | -2.48% | 385,865 |
| 2026-04-20 | 344.00 | 344.20 | 337.20 | 338.80 | -1.57% | 255,676 |
| 2026-04-17 | 340.80 | 345.40 | 339.40 | 344.20 | +1.35% | 450,657 |
| 2026-04-16 | 347.80 | 348.60 | 339.40 | 339.60 | -2.02% | 381,045 |
| 2026-04-15 | 345.00 | 349.00 | 344.20 | 346.60 | +0.70% | 279,436 |
| 2026-04-14 | 339.00 | 345.80 | 338.00 | 344.20 | +1.59% | 431,474 |
| 2026-04-13 | 329.00 | 338.80 | 327.80 | 338.80 | +2.98% | 229,645 |
| 2026-04-10 | 332.00 | 334.40 | 328.60 | 329.00 | -0.42% | 405,704 |
| 2026-04-09 | 320.40 | 332.60 | 318.60 | 330.40 | +3.25% | 367,702 |
| 2026-04-08 | 318.20 | 321.80 | 315.00 | 320.00 | +3.76% | 266,024 |
| 2026-04-07 | 304.80 | 312.80 | 304.60 | 308.40 | +0.72% | 189,249 |
| 2026-04-02 | 305.60 | 308.20 | 302.40 | 306.20 | -1.48% | 61,556 |
| 2026-04-01 | 310.00 | 313.20 | 307.20 | 310.80 | +1.90% | 203,966 |
| 2026-03-31 | 301.00 | 307.80 | 300.20 | 305.00 | +1.94% | 366,874 |
| 2026-03-30 | 291.00 | 300.60 | 288.60 | 299.20 | +2.68% | 218,072 |
| 2026-03-27 | 295.60 | 296.00 | 291.00 | 291.40 | -1.35% | 138,081 |
| 2026-03-26 | 294.80 | 296.60 | 292.00 | 295.40 | -0.47% | 184,286 |
| 2026-03-25 | 289.20 | 297.80 | 289.00 | 296.80 | +3.63% | 1,037,576 |
| 2026-03-24 | 287.00 | 287.00 | 281.20 | 286.40 | +0.28% | 511,267 |
| 2026-03-23 | 282.00 | 292.40 | 276.80 | 285.60 | -0.42% | 432,454 |
| 2026-03-20 | 295.40 | 297.40 | 285.60 | 286.80 | -2.58% | 368,364 |
| 2026-03-19 | 302.60 | 303.00 | 294.00 | 294.40 | -2.84% | 317,597 |
| 2026-03-18 | 301.80 | 305.00 | 300.20 | 303.00 | +0.60% | 162,700 |
| 2026-03-17 | 296.40 | 301.80 | 294.80 | 301.20 | +1.62% | 207,579 |
| 2026-03-16 | 293.40 | 296.40 | 288.80 | 296.40 | +1.09% | 198,462 |
| 2026-03-13 | 287.00 | 296.60 | 287.00 | 293.20 | +0.83% | 236,612 |
| 2026-03-12 | 294.80 | 295.60 | 287.20 | 290.80 | -1.56% | 336,570 |
| 2026-03-11 | 300.00 | 300.00 | 293.00 | 295.40 | -1.53% | 175,627 |
| 2026-03-10 | 293.20 | 301.40 | 292.80 | 300.00 | +3.81% | 418,136 |
| 2026-03-09 | 281.40 | 289.40 | 280.40 | 289.00 | +0.56% | 313,757 |
| 2026-03-06 | 288.20 | 292.60 | 283.60 | 287.40 | -0.21% | 242,538 |
| 2026-03-05 | 289.60 | 292.60 | 286.40 | 288.00 | +0.21% | 216,223 |
| 2026-03-04 | 283.80 | 289.60 | 282.40 | 287.40 | +1.13% | 313,995 |
| 2026-03-03 | 283.00 | 284.20 | 276.80 | 284.20 | +0.07% | 338,830 |
| 2026-03-02 | 279.00 | 285.80 | 279.00 | 284.00 | -0.70% | 240,583 |
| 2026-02-27 | 286.60 | 288.60 | 285.00 | 286.00 | -0.21% | 261,834 |
| 2026-02-26 | 284.40 | 286.60 | 280.40 | 286.60 | +0.92% | 230,666 |
| 2026-02-25 | 282.20 | 288.00 | 282.20 | 284.00 | +0.78% | 193,200 |
| 2026-02-24 | 286.20 | 286.40 | 278.80 | 281.80 | -1.54% | 378,888 |
| 2026-02-23 | 295.60 | 296.60 | 284.40 | 286.20 | -3.25% | 312,081 |
| 2026-02-20 | 293.00 | 296.60 | 292.80 | 295.80 | +1.09% | 390,799 |
| 2026-02-19 | 294.20 | 295.20 | 292.20 | 292.60 | -0.48% | 244,013 |
| 2026-02-18 | 292.00 | 296.40 | 290.40 | 294.00 | +0.68% | 277,905 |
| 2026-02-17 | 293.00 | 294.60 | 290.80 | 292.00 | -0.34% | 220,854 |
| 2026-02-16 | 295.20 | 298.60 | 292.00 | 293.00 | -0.75% | 238,009 |
| 2026-02-13 | 293.40 | 297.20 | 292.20 | 295.20 | +0.61% | 383,347 |
| 2026-02-12 | 294.20 | 300.20 | 293.40 | 293.40 | -0.27% | 547,725 |
| 2026-02-11 | 304.00 | 304.80 | 288.40 | 294.20 | -3.22% | 857,272 |
| 2026-02-10 | 304.00 | 306.60 | 302.40 | 304.00 | +0.00% | 273,306 |
| 2026-02-09 | 300.40 | 304.40 | 300.40 | 304.00 | +1.20% | 170,652 |
| 2026-02-06 | 297.40 | 301.00 | 295.20 | 300.40 | +1.01% | 125,777 |
| 2026-02-05 | 304.80 | 305.80 | 296.20 | 297.40 | -2.36% | 271,846 |
| 2026-02-04 | 300.00 | 304.80 | 297.40 | 304.60 | +1.53% | 270,819 |
| 2026-02-03 | 300.80 | 304.20 | 296.00 | 300.00 | +1.28% | 797,731 |
| 2026-02-02 | 286.80 | 298.40 | 284.40 | 296.20 | +2.70% | 276,137 |
| 2026-01-30 | 298.20 | 298.20 | 288.00 | 288.40 | -1.84% | 546,512 |
| 2026-01-29 | 296.80 | 300.60 | 291.60 | 293.80 | +0.14% | 572,994 |
| 2026-01-28 | 276.00 | 293.40 | 275.40 | 293.40 | +8.11% | 740,209 |
| 2026-01-27 | 270.20 | 274.60 | 269.60 | 271.40 | +0.44% | 474,476 |
| 2026-01-26 | 269.20 | 271.80 | 267.20 | 270.20 | +0.15% | 230,577 |
| 2026-01-23 | 272.20 | 272.40 | 269.20 | 269.80 | -0.52% | 150,427 |
| 2026-01-22 | 275.40 | 276.20 | 271.20 | 271.20 | +0.44% | 186,257 |
| 2026-01-21 | 269.40 | 271.40 | 265.80 | 270.00 | +0.22% | 207,732 |
| 2026-01-20 | 268.20 | 270.00 | 265.00 | 269.40 | +0.00% | 259,464 |
| 2026-01-19 | 272.80 | 274.60 | 268.40 | 269.40 | -2.67% | 229,458 |
| 2026-01-16 | 274.80 | 277.80 | 273.60 | 276.80 | +0.95% | 448,291 |
| 2026-01-15 | 269.00 | 275.00 | 266.60 | 274.20 | +2.08% | 288,608 |
| 2026-01-14 | 270.40 | 271.00 | 265.60 | 268.60 | -0.81% | 1,307,436 |
| 2026-01-13 | 271.00 | 273.40 | 269.40 | 270.80 | -0.07% | 233,060 |
| 2026-01-12 | 265.60 | 273.00 | 265.40 | 271.00 | +1.27% | 215,796 |
| 2026-01-09 | 273.40 | 273.80 | 264.00 | 267.60 | +1.29% | 543,883 |
| 2026-01-08 | 264.20 | 265.40 | 261.40 | 264.20 | -0.08% | 210,897 |
| 2026-01-07 | 266.00 | 268.00 | 262.60 | 264.40 | -0.75% | 245,756 |
| 2026-01-05 | 270.00 | 271.00 | 266.00 | 266.40 | -1.19% | 125,415 |
| 2026-01-02 | 270.20 | 271.00 | 265.80 | 269.60 | -0.22% | 140,330 |
| 2025-12-30 | 269.00 | 270.60 | 267.60 | 270.20 | +0.45% | 159,343 |
| 2025-12-29 | 269.40 | 269.60 | 267.20 | 269.00 | -0.15% | 96,328 |
| 2025-12-23 | 266.20 | 270.60 | 265.20 | 269.40 | +1.20% | 192,981 |
| 2025-12-22 | 265.40 | 266.40 | 263.00 | 266.20 | +0.30% | 170,811 |
| 2025-12-19 | 264.80 | 266.80 | 263.40 | 265.40 | +0.23% | 490,137 |
| 2025-12-18 | 263.00 | 264.80 | 260.40 | 264.80 | +0.68% | 334,992 |
| 2025-12-17 | 264.80 | 264.80 | 261.20 | 263.00 | -0.30% | 391,819 |
| 2025-12-16 | 263.60 | 265.40 | 262.60 | 263.80 | +0.08% | 544,037 |
| 2025-12-15 | 260.60 | 264.00 | 260.60 | 263.60 | +1.07% | 340,395 |
| 2025-12-12 | 263.40 | 265.80 | 259.80 | 260.80 | -0.99% | 318,443 |
| 2025-12-11 | 262.40 | 264.00 | 259.00 | 263.40 | +0.46% | 266,812 |
| 2025-12-10 | 261.20 | 262.40 | 259.20 | 262.20 | +0.15% | 153,332 |
| 2025-12-09 | 261.00 | 264.60 | 260.80 | 261.80 | +0.61% | 373,340 |
| 2025-12-08 | 261.20 | 262.40 | 260.20 | 260.20 | -0.38% | 229,558 |
| 2025-12-05 | 261.00 | 262.60 | 260.20 | 261.20 | +0.08% | 261,222 |
| 2025-12-04 | 261.80 | 262.80 | 259.20 | 261.00 | +0.46% | 221,542 |
| 2025-12-03 | 263.80 | 263.80 | 257.60 | 259.80 | -1.52% | 372,915 |
| 2025-12-02 | 265.40 | 267.00 | 262.00 | 263.80 | -0.60% | 261,106 |
| 2025-12-01 | 271.00 | 271.00 | 264.20 | 265.40 | -2.07% | 278,841 |
| 2025-11-28 | 275.00 | 275.20 | 271.00 | 271.00 | -1.31% | 496,332 |
| 2025-11-27 | 272.00 | 274.60 | 271.60 | 274.60 | +1.10% | 135,830 |
| 2025-11-26 | 263.20 | 271.60 | 263.00 | 271.60 | -0.22% | 280,231 |
| 2025-11-25 | 272.00 | 273.00 | 269.60 | 272.20 | +0.07% | 146,881 |
| 2025-11-24 | 270.60 | 273.20 | 270.40 | 272.00 | +0.97% | 163,685 |
| 2025-11-21 | 267.80 | 272.00 | 267.00 | 269.40 | -1.25% | 215,407 |
| 2025-11-20 | 271.40 | 275.20 | 270.40 | 272.80 | +1.79% | 143,420 |
| 2025-11-19 | 268.40 | 269.40 | 266.60 | 268.00 | -0.15% | 191,774 |
| 2025-11-18 | 268.00 | 270.80 | 267.20 | 268.40 | -1.25% | 196,498 |
| 2025-11-17 | 272.80 | 273.60 | 270.20 | 271.80 | -0.37% | 121,205 |
| 2025-11-14 | 277.60 | 278.20 | 267.60 | 272.80 | -2.43% | 284,881 |
| 2025-11-13 | 282.40 | 284.20 | 279.60 | 279.60 | -0.92% | 106,244 |
| 2025-11-12 | 281.60 | 284.20 | 280.20 | 282.20 | +0.21% | 175,872 |
| 2025-11-11 | 275.60 | 281.60 | 275.60 | 281.60 | +2.40% | 244,051 |
| 2025-11-10 | 274.80 | 275.60 | 273.60 | 275.00 | +1.40% | 75,082 |
| 2025-11-07 | 273.20 | 274.60 | 268.00 | 271.20 | -0.95% | 147,957 |
| 2025-11-06 | 277.60 | 278.20 | 273.60 | 273.80 | -1.58% | 175,368 |
| 2025-11-05 | 278.60 | 278.60 | 275.20 | 278.20 | -0.22% | 174,748 |
| 2025-11-04 | 279.00 | 279.00 | 271.80 | 278.80 | -0.21% | 203,322 |
| 2025-11-03 | 275.00 | 280.00 | 274.40 | 279.40 | +1.60% | 176,905 |
| 2025-10-31 | 278.80 | 279.80 | 275.00 | 275.00 | -1.22% | 73,562 |
| 2025-10-30 | 277.40 | 279.20 | 275.80 | 278.40 | +0.36% | 81,380 |
| 2025-10-29 | 279.00 | 280.40 | 277.20 | 277.40 | -0.57% | 80,583 |
| 2025-10-28 | 280.60 | 281.20 | 278.20 | 279.00 | -0.29% | 172,286 |
| 2025-10-27 | 279.80 | 281.00 | 277.80 | 279.80 | +0.36% | 111,505 |
| 2025-10-24 | 278.20 | 283.60 | 278.20 | 278.80 | +0.22% | 316,379 |
| 2025-10-23 | 277.20 | 280.80 | 276.20 | 278.20 | +0.22% | 185,713 |
| 2025-10-22 | 274.00 | 281.00 | 272.60 | 277.60 | +1.24% | 184,518 |
| 2025-10-21 | 270.00 | 278.60 | 262.00 | 274.20 | -4.66% | 1,160,205 |
| 2025-10-20 | 282.00 | 288.00 | 281.80 | 287.60 | +2.35% | 127,503 |
| 2025-10-17 | 287.00 | 287.00 | 277.20 | 281.00 | -1.75% | 172,566 |
| 2025-10-16 | 287.00 | 288.60 | 283.20 | 286.00 | -0.28% | 85,953 |
| 2025-10-15 | 289.40 | 289.40 | 286.20 | 286.80 | -0.90% | 145,306 |
| 2025-10-14 | 290.20 | 290.20 | 286.20 | 289.40 | -0.28% | 129,597 |
| 2025-10-13 | 285.20 | 290.20 | 283.80 | 290.20 | +2.04% | 149,681 |
| 2025-10-10 | 286.80 | 288.20 | 282.60 | 284.40 | -0.70% | 100,954 |
| 2025-10-09 | 283.00 | 286.40 | 282.60 | 286.40 | +1.63% | 150,354 |
| 2025-10-08 | 280.20 | 284.00 | 280.20 | 281.80 | +0.57% | 167,330 |
| 2025-10-07 | 281.80 | 284.60 | 279.60 | 280.20 | -0.28% | 124,497 |
| 2025-10-06 | 276.00 | 284.80 | 276.00 | 281.00 | +2.11% | 273,866 |
| 2025-10-03 | 270.80 | 277.60 | 269.80 | 275.20 | +2.00% | 472,205 |
| 2025-10-02 | 268.00 | 269.80 | 267.60 | 269.80 | +0.90% | 179,337 |
| 2025-10-01 | 273.40 | 273.40 | 267.40 | 267.40 | -2.05% | 123,273 |
| 2025-09-30 | 269.00 | 274.20 | 269.00 | 273.00 | +1.56% | 280,555 |
| 2025-09-29 | 267.00 | 269.60 | 267.00 | 268.80 | +0.83% | 215,710 |
| 2025-09-26 | 270.60 | 271.20 | 265.60 | 266.60 | -1.04% | 259,900 |
| 2025-09-25 | 268.40 | 271.80 | 268.20 | 269.40 | +0.37% | 148,372 |
| 2025-09-24 | 275.00 | 275.00 | 268.40 | 268.40 | -2.47% | 167,943 |
| 2025-09-23 | 274.40 | 276.00 | 270.20 | 275.20 | +0.36% | 192,462 |
| 2025-09-22 | 274.00 | 275.20 | 270.80 | 274.20 | +0.29% | 140,987 |
| 2025-09-19 | 275.40 | 276.40 | 271.60 | 273.40 | -0.73% | 342,410 |
| 2025-09-18 | 272.80 | 277.60 | 272.80 | 275.40 | +1.25% | 175,478 |
| 2025-09-17 | 272.00 | 275.20 | 270.80 | 272.00 | +0.52% | 147,954 |
| 2025-09-16 | 274.40 | 276.40 | 270.20 | 270.60 | -1.38% | 142,411 |
| 2025-09-15 | 273.80 | 277.40 | 272.80 | 274.40 | +0.22% | 122,013 |
| 2025-09-12 | 272.40 | 275.00 | 271.20 | 273.80 | +0.96% | 308,276 |
| 2025-09-11 | 277.80 | 278.40 | 269.60 | 271.20 | -2.31% | 165,743 |
| 2025-09-10 | 275.80 | 278.40 | 275.80 | 277.60 | +1.09% | 191,829 |
| 2025-09-09 | 275.20 | 275.40 | 271.80 | 274.60 | -0.29% | 87,175 |
| 2025-09-08 | 270.00 | 275.60 | 270.00 | 275.40 | +1.70% | 119,514 |
| 2025-09-05 | 273.60 | 274.80 | 269.40 | 270.80 | -0.73% | 141,744 |
| 2025-09-04 | 271.40 | 273.80 | 270.20 | 272.80 | +0.52% | 76,856 |
| 2025-09-03 | 268.60 | 272.00 | 265.20 | 271.40 | +1.72% | 242,234 |
| 2025-09-02 | 276.80 | 276.80 | 265.20 | 266.80 | -2.27% | 311,889 |
| 2025-09-01 | 275.40 | 276.40 | 271.20 | 273.00 | -0.87% | 369,917 |
| 2025-08-29 | 278.00 | 278.20 | 274.20 | 275.40 | -0.51% | 230,621 |
| 2025-08-28 | 283.20 | 284.20 | 274.00 | 276.80 | -1.98% | 168,830 |
| 2025-08-27 | 284.40 | 287.00 | 280.80 | 282.40 | -0.35% | 199,446 |
| 2025-08-26 | 284.20 | 285.00 | 280.60 | 283.40 | -0.21% | 192,031 |
| 2025-08-25 | 281.60 | 285.00 | 281.60 | 284.00 | +0.64% | 89,784 |
| 2025-08-22 | 279.00 | 282.40 | 278.60 | 282.20 | +1.22% | 114,104 |
| 2025-08-21 | 279.00 | 279.40 | 276.80 | 278.80 | +0.07% | 115,716 |
| 2025-08-20 | 276.20 | 278.60 | 274.80 | 278.60 | +0.58% | 80,931 |
| 2025-08-19 | 276.00 | 279.00 | 275.80 | 277.00 | +0.36% | 134,725 |
| 2025-08-18 | 274.20 | 276.00 | 273.60 | 276.00 | +0.88% | 132,454 |
| 2025-08-15 | 274.60 | 275.60 | 272.60 | 273.60 | -0.22% | 116,458 |
| 2025-08-14 | 271.60 | 274.40 | 271.20 | 274.20 | +1.11% | 102,914 |
| 2025-08-13 | 273.00 | 275.20 | 271.20 | 271.20 | +0.07% | 107,260 |
| 2025-08-12 | 271.40 | 273.00 | 270.00 | 271.00 | -0.15% | 321,007 |
| 2025-08-11 | 272.40 | 272.60 | 269.00 | 271.40 | +0.22% | 82,802 |
| 2025-08-08 | 271.80 | 273.00 | 270.20 | 270.80 | -0.73% | 122,680 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+6.76%). Worst month: Mar (-1.15%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Nordnet AB's (SAVE.ST) latest close?
356.80 on 2026-08-07, from the Closelook data lake's daily price record.
What is SAVE.ST's 52-week high and low?
384.00 high and 257.60 low over the trailing 52 weeks, as of 2026-08-07.
What is Nordnet AB's strongest and weakest month historically?
Historically, SAVE.ST's strongest calendar month has been Jan (average +6.76%) and its weakest Mar (average -1.15%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.