Nordea Bank Abp (0N4T) Price History
Daily open, high, low, close and volume for Nordea Bank Abp (0N4T) from 2025-10-09 to 2026-10-19, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-19 | SEK 174.65 | SEK 174.85 | SEK 171.45 | SEK 172.00 | 1,707,779 |
| 2026-10-16 | SEK 176.50 | SEK 177.15 | SEK 175.55 | SEK 176.50 | 32,823 |
| 2026-10-15 | SEK 182.30 | SEK 181.95 | SEK 174.52 | SEK 176.80 | 2,529,879 |
| 2026-10-14 | SEK 188.45 | SEK 190.10 | SEK 188.50 | SEK 188.45 | 30,290 |
| 2026-10-13 | SEK 190.60 | SEK 191.00 | SEK 188.75 | SEK 190.60 | 1,218,932 |
| 2026-10-12 | SEK 188.70 | SEK 189.90 | SEK 188.55 | SEK 188.70 | 6,645 |
| 2026-10-09 | SEK 188.75 | SEK 188.60 | SEK 187.60 | SEK 188.65 | 205,835 |
| 2026-10-08 | SEK 187.23 | SEK 188.40 | SEK 186.15 | SEK 187.23 | 4,941,830 |
| 2026-10-07 | SEK 191.83 | SEK 192.55 | SEK 187.90 | SEK 189.18 | 545,478 |
| 2026-10-06 | SEK 193.88 | SEK 195.00 | SEK 192.05 | SEK 193.88 | 664,389 |
| 2026-10-05 | SEK 192.95 | SEK 193.15 | SEK 191.20 | SEK 192.80 | 1,217,476 |
| 2026-10-02 | SEK 193.23 | SEK 193.25 | SEK 191.25 | SEK 193.23 | 548,499 |
| 2026-10-01 | SEK 196.00 | SEK 200.50 | SEK 192.20 | SEK 193.02 | 430,389 |
| 2026-09-30 | SEK 200.30 | SEK 201.60 | SEK 198.60 | SEK 200.30 | 2,414,623 |
| 2026-09-29 | SEK 204.43 | SEK 204.30 | SEK 199.20 | SEK 201.30 | 1,209,431 |
| 2026-09-28 | SEK 203.45 | SEK 203.70 | SEK 202.20 | SEK 202.95 | 1,175,442 |
| 2026-09-25 | SEK 202.85 | SEK 203.10 | SEK 201.25 | SEK 202.85 | 260,768 |
| 2026-09-24 | SEK 200.02 | SEK 200.90 | SEK 200.20 | SEK 200.02 | 95,507 |
| 2026-09-23 | SEK 203.15 | SEK 203.00 | SEK 199.65 | SEK 202.45 | 146,037 |
| 2026-09-22 | SEK 203.55 | SEK 203.50 | SEK 201.80 | SEK 203.55 | 624,068 |
| 2026-09-21 | SEK 199.75 | SEK 203.10 | SEK 199.55 | SEK 202.65 | 612,292 |
| 2026-09-18 | SEK 201.48 | SEK 201.60 | SEK 197.95 | SEK 197.98 | 1,191,412 |
| 2026-09-17 | SEK 200.00 | SEK 202.10 | SEK 199.65 | SEK 200.00 | 67,592 |
| 2026-09-16 | SEK 200.23 | SEK 200.10 | SEK 199.50 | SEK 200.23 | 82,724 |
| 2026-09-15 | SEK 197.60 | SEK 199.48 | SEK 195.85 | SEK 198.48 | 1,557,084 |
| 2026-09-14 | SEK 200.63 | SEK 202.30 | SEK 198.65 | SEK 200.80 | 80,239 |
| 2026-09-11 | SEK 199.55 | SEK 201.00 | SEK 199.05 | SEK 199.63 | 127,149 |
| 2026-09-10 | SEK 197.98 | SEK 198.99 | SEK 197.66 | SEK 197.98 | 372,886 |
| 2026-09-09 | SEK 196.83 | SEK 197.90 | SEK 195.70 | SEK 196.43 | 54,896 |
| 2026-09-08 | SEK 199.65 | SEK 199.75 | SEK 197.70 | SEK 199.25 | 5,419 |
| 2026-09-07 | SEK 199.25 | SEK 200.10 | SEK 198.80 | SEK 199.25 | 70,046 |
| 2026-09-04 | SEK 197.88 | SEK 199.25 | SEK 197.45 | SEK 197.88 | 22,457 |
| 2026-09-03 | SEK 195.93 | SEK 198.85 | SEK 195.50 | SEK 198.77 | 6,495 |
| 2026-09-02 | SEK 196.50 | SEK 196.10 | SEK 195.55 | SEK 196.50 | 133,787 |
| 2026-09-01 | SEK 196.33 | SEK 197.38 | SEK 195.05 | SEK 196.33 | 15,164 |
| 2026-08-28 | SEK 196.00 | SEK 196.15 | SEK 194.25 | SEK 196.00 | 90,744 |
| 2026-08-27 | SEK 193.83 | SEK 196.05 | SEK 193.45 | SEK 193.83 | 143,660 |
| 2026-08-26 | SEK 193.33 | SEK 194.60 | SEK 193.30 | SEK 193.48 | 137,864 |
| 2026-08-25 | SEK 192.30 | SEK 193.45 | SEK 191.60 | SEK 192.30 | 10,111 |
| 2026-08-24 | SEK 191.27 | SEK 191.35 | SEK 189.35 | SEK 191.27 | 52,324 |
| 2026-08-21 | SEK 189.58 | SEK 191.75 | SEK 189.15 | SEK 189.58 | 54,606 |
| 2026-08-20 | SEK 188.60 | SEK 189.33 | SEK 188.25 | SEK 188.60 | 908,660 |
| 2026-08-19 | SEK 190.95 | SEK 191.10 | SEK 188.35 | SEK 188.10 | 36,692 |
| 2026-08-18 | SEK 191.43 | SEK 191.45 | SEK 190.55 | SEK 191.43 | 1,081,640 |
| 2026-08-17 | SEK 191.73 | SEK 192.15 | SEK 191.10 | SEK 191.73 | 10,025,495 |
| 2026-08-14 | SEK 192.35 | SEK 192.45 | SEK 191.05 | SEK 192.35 | 3,345 |
| 2026-08-13 | SEK 192.05 | SEK 194.35 | SEK 192.00 | SEK 192.05 | 2,211,966 |
| 2026-08-12 | SEK 190.65 | SEK 190.95 | SEK 189.95 | SEK 190.65 | 553,043 |
| 2026-08-11 | SEK 190.50 | SEK 190.70 | SEK 188.95 | SEK 190.55 | 164,031 |
| 2026-08-10 | SEK 191.58 | SEK 191.60 | SEK 189.80 | SEK 191.33 | 8,048,985 |
| 2026-08-07 | SEK 191.93 | SEK 192.20 | SEK 190.65 | SEK 191.93 | 4,940 |
| 2026-08-06 | SEK 191.02 | SEK 192.77 | SEK 192.05 | SEK 191.02 | 20,511 |
| 2026-08-05 | SEK 191.18 | SEK 191.95 | SEK 190.08 | SEK 191.27 | 223,418 |
| 2026-08-04 | SEK 193.93 | SEK 195.13 | SEK 193.50 | SEK 193.93 | 54,619,007 |
| 2026-08-03 | SEK 193.13 | SEK 193.75 | SEK 192.50 | SEK 193.75 | 121,158 |
| 2026-07-31 | SEK 191.68 | SEK 192.95 | SEK 191.35 | SEK 191.68 | 40,107 |
| 2026-07-30 | SEK 190.35 | SEK 192.50 | SEK 190.00 | SEK 190.35 | 513,640 |
| 2026-07-29 | SEK 192.05 | SEK 192.30 | SEK 189.63 | SEK 192.05 | 4,536,632 |
| 2026-07-28 | SEK 193.33 | SEK 193.80 | SEK 191.35 | SEK 193.33 | 558,609 |
| 2026-07-27 | SEK 191.43 | SEK 193.45 | SEK 191.45 | SEK 191.43 | 7,316,587 |
| 2026-07-24 | SEK 188.90 | SEK 190.70 | SEK 188.95 | SEK 188.90 | 18,351 |
| 2026-07-23 | SEK 192.95 | SEK 192.95 | SEK 188.20 | SEK 190.10 | 989,737 |
| 2026-07-22 | SEK 190.95 | SEK 193.20 | SEK 192.05 | SEK 191.33 | 67,722 |
| 2026-07-21 | SEK 188.55 | SEK 191.10 | SEK 189.45 | SEK 191.08 | 6,537 |
| 2026-07-20 | SEK 187.27 | SEK 188.53 | SEK 187.22 | SEK 187.27 | 2,505 |
| 2026-07-17 | SEK 187.58 | SEK 187.75 | SEK 185.65 | SEK 186.15 | 44,000 |
| 2026-07-16 | SEK 185.27 | SEK 188.15 | SEK 180.80 | SEK 188.00 | 52,950 |
| 2026-07-15 | SEK 186.30 | SEK 187.20 | SEK 185.70 | SEK 185.58 | 226,551 |
| 2026-07-14 | SEK 184.45 | SEK 186.50 | SEK 183.15 | SEK 184.45 | 565,169 |
| 2026-07-13 | SEK 185.33 | SEK 185.85 | SEK 184.75 | SEK 185.33 | 12,963 |
| 2026-07-10 | SEK 186.50 | SEK 186.05 | SEK 184.70 | SEK 186.60 | 2,977,084 |
| 2026-07-09 | SEK 185.58 | SEK 186.35 | SEK 185.55 | SEK 185.63 | 24,042 |
| 2026-07-08 | SEK 188.30 | SEK 187.30 | SEK 184.50 | SEK 185.48 | 59,514 |
| 2026-07-07 | SEK 188.50 | SEK 189.65 | SEK 188.25 | SEK 188.50 | 38,697 |
| 2026-07-06 | SEK 187.43 | SEK 188.00 | SEK 186.80 | SEK 187.38 | 45,743 |
| 2026-07-03 | SEK 186.75 | SEK 187.25 | SEK 185.65 | SEK 186.20 | 33,476 |
| 2026-07-02 | SEK 182.20 | SEK 186.00 | SEK 182.05 | SEK 185.33 | 100,846 |
| 2026-07-01 | SEK 183.13 | SEK 183.30 | SEK 181.80 | SEK 183.13 | 474,501 |
| 2026-06-30 | SEK 181.58 | SEK 183.05 | SEK 181.40 | SEK 181.58 | 55,674 |
| 2026-06-29 | SEK 180.25 | SEK 181.65 | SEK 179.60 | SEK 180.25 | 741,976 |
| 2026-06-26 | SEK 179.02 | SEK 179.95 | SEK 178.65 | SEK 179.02 | 122,102 |
| 2026-06-25 | SEK 178.95 | SEK 179.70 | SEK 178.60 | SEK 178.95 | 6,830 |
| 2026-06-24 | SEK 182.05 | SEK 182.25 | SEK 179.00 | SEK 179.27 | 565,755 |
| 2026-06-23 | SEK 183.83 | SEK 184.15 | SEK 182.25 | SEK 183.83 | 5,947,148 |
| 2026-06-22 | SEK 182.55 | SEK 184.80 | SEK 181.75 | SEK 184.60 | 108,032 |
| 2026-06-19 | SEK 181.93 | SEK 181.93 | SEK 181.93 | SEK 181.93 | 0 |
| 2026-06-18 | SEK 181.93 | SEK 183.25 | SEK 179.95 | SEK 181.93 | 1,811,320 |
| 2026-06-17 | SEK 179.02 | SEK 181.15 | SEK 178.70 | SEK 181.02 | 409,971 |
| 2026-06-16 | SEK 180.30 | SEK 180.65 | SEK 179.00 | SEK 180.30 | 3,630,703 |
| 2026-06-15 | SEK 179.52 | SEK 180.25 | SEK 178.80 | SEK 179.90 | 10,108 |
| 2026-06-12 | SEK 176.15 | SEK 178.20 | SEK 176.25 | SEK 176.60 | 1,489,650 |
| 2026-06-11 | SEK 174.15 | SEK 175.45 | SEK 173.95 | SEK 174.15 | 2,832,401 |
| 2026-06-10 | SEK 174.35 | SEK 174.65 | SEK 173.30 | SEK 174.35 | 1,315,197 |
| 2026-06-09 | SEK 173.73 | SEK 175.60 | SEK 173.60 | SEK 173.73 | 843,701 |
| 2026-06-08 | SEK 175.08 | SEK 175.00 | SEK 172.65 | SEK 174.35 | 1,642,768 |
| 2026-06-05 | SEK 176.40 | SEK 177.10 | SEK 175.55 | SEK 176.40 | 164,799 |
| 2026-06-04 | SEK 175.68 | SEK 176.25 | SEK 175.30 | SEK 175.68 | 34,048 |
| 2026-06-03 | SEK 174.85 | SEK 175.65 | SEK 173.90 | SEK 174.85 | 131,334 |
| 2026-06-02 | SEK 176.75 | SEK 177.15 | SEK 174.70 | SEK 173.83 | 2,901,999 |
| 2026-06-01 | SEK 177.58 | SEK 177.90 | SEK 174.75 | SEK 176.05 | 12,260 |
| 2026-05-29 | SEK 177.73 | SEK 178.18 | SEK 177.15 | SEK 178.05 | 305,815 |
| 2026-05-28 | SEK 177.83 | SEK 178.10 | SEK 176.95 | SEK 177.83 | 132,109 |
| 2026-05-27 | SEK 179.58 | SEK 179.55 | SEK 177.90 | SEK 179.58 | 561,476 |
| 2026-05-26 | SEK 181.13 | SEK 181.30 | SEK 179.10 | SEK 181.13 | 50,365 |
| 2026-05-22 | SEK 177.02 | SEK 178.35 | SEK 176.90 | SEK 177.02 | 9,765 |
| 2026-05-21 | SEK 175.33 | SEK 177.25 | SEK 175.25 | SEK 175.73 | 2,305,401 |
| 2026-05-20 | SEK 173.02 | SEK 175.75 | SEK 172.20 | SEK 175.58 | 365,991 |
| 2026-05-19 | SEK 173.27 | SEK 173.75 | SEK 172.90 | SEK 173.08 | 142,708 |
| 2026-05-18 | SEK 169.18 | SEK 172.40 | SEK 168.80 | SEK 171.63 | 4,552,959 |
| 2026-05-15 | SEK 170.55 | SEK 170.55 | SEK 168.70 | SEK 170.25 | 3,381,994 |
| 2026-05-14 | SEK 168.35 | SEK 168.35 | SEK 168.35 | SEK 168.35 | 0 |
| 2026-05-13 | SEK 169.48 | SEK 170.35 | SEK 167.65 | SEK 168.35 | 1,696,541 |
| 2026-05-12 | SEK 168.75 | SEK 169.10 | SEK 168.50 | SEK 168.35 | 713,602 |
| 2026-05-11 | SEK 168.90 | SEK 170.20 | SEK 168.90 | SEK 169.65 | 516,826 |
| 2026-05-08 | SEK 168.95 | SEK 169.70 | SEK 168.10 | SEK 168.95 | 51,203 |
| 2026-05-07 | SEK 173.38 | SEK 173.15 | SEK 169.83 | SEK 170.75 | 2,164,234 |
| 2026-05-06 | SEK 172.25 | SEK 174.80 | SEK 172.05 | SEK 174.80 | 1,744,278 |
| 2026-05-05 | SEK 170.10 | SEK 171.35 | SEK 169.55 | SEK 170.10 | 34,651 |
| 2026-05-01 | SEK 171.63 | SEK 171.63 | SEK 171.63 | SEK 171.63 | 0 |
| 2026-04-30 | SEK 171.18 | SEK 172.20 | SEK 170.85 | SEK 171.63 | 20,631 |
| 2026-04-29 | SEK 171.73 | SEK 172.60 | SEK 171.30 | SEK 171.73 | 816,270 |
| 2026-04-28 | SEK 171.08 | SEK 172.80 | SEK 171.00 | SEK 171.08 | 817,669 |
| 2026-04-27 | SEK 169.43 | SEK 170.90 | SEK 169.30 | SEK 169.33 | 911,916 |
| 2026-04-24 | SEK 169.88 | SEK 170.30 | SEK 169.30 | SEK 169.88 | 131,303 |
| 2026-04-23 | SEK 172.40 | SEK 172.35 | SEK 170.00 | SEK 169.77 | 1,954,020 |
| 2026-04-22 | SEK 173.68 | SEK 173.75 | SEK 171.48 | SEK 173.52 | 36,350 |
| 2026-04-21 | SEK 171.02 | SEK 172.40 | SEK 170.60 | SEK 171.02 | 4,016,910 |
| 2026-04-20 | SEK 171.33 | SEK 171.65 | SEK 170.60 | SEK 171.33 | 2,950,891 |
| 2026-04-17 | SEK 172.20 | SEK 172.40 | SEK 169.65 | SEK 172.05 | 394,531 |
| 2026-04-16 | SEK 174.15 | SEK 174.45 | SEK 171.80 | SEK 171.52 | 13,087 |
| 2026-04-15 | SEK 175.58 | SEK 175.60 | SEK 174.52 | SEK 175.58 | 78,454 |
| 2026-04-14 | SEK 172.65 | SEK 175.95 | SEK 172.50 | SEK 175.18 | 123,106 |
| 2026-04-13 | SEK 170.15 | SEK 172.05 | SEK 169.95 | SEK 169.77 | 1,123,736 |
| 2026-04-10 | SEK 169.83 | SEK 171.30 | SEK 169.25 | SEK 169.83 | 812,510 |
| 2026-04-09 | SEK 170.15 | SEK 170.25 | SEK 167.93 | SEK 167.58 | 2,372,693 |
| 2026-04-08 | SEK 169.23 | SEK 171.15 | SEK 169.15 | SEK 169.23 | 4,940,274 |
| 2026-04-07 | SEK 166.30 | SEK 166.90 | SEK 164.45 | SEK 166.30 | 1,564,062 |
| 2026-04-02 | SEK 164.55 | SEK 165.45 | SEK 163.95 | SEK 164.45 | 1,458 |
| 2026-04-01 | SEK 164.05 | SEK 165.45 | SEK 163.35 | SEK 164.45 | 2,760,026 |
| 2026-03-31 | SEK 160.40 | SEK 162.65 | SEK 160.20 | SEK 160.85 | 720,923 |
| 2026-03-30 | SEK 155.43 | SEK 159.00 | SEK 155.15 | SEK 157.68 | 15,177,383 |
| 2026-03-27 | SEK 155.83 | SEK 156.40 | SEK 154.15 | SEK 155.83 | 25,130,995 |
| 2026-03-26 | SEK 156.15 | SEK 156.00 | SEK 154.02 | SEK 156.15 | 6,131,733 |
| 2026-03-25 | SEK 155.33 | SEK 157.15 | SEK 154.95 | SEK 155.33 | 138,800 |
| 2026-03-24 | SEK 165.63 | SEK 165.50 | SEK 162.55 | SEK 163.13 | 2,981,621 |
| 2026-03-23 | SEK 162.60 | SEK 169.80 | SEK 161.40 | SEK 168.80 | 419,648 |
| 2026-03-20 | SEK 170.20 | SEK 170.30 | SEK 165.50 | SEK 165.52 | 392,866 |
| 2026-03-19 | SEK 170.05 | SEK 170.55 | SEK 168.35 | SEK 170.05 | 33,682 |
| 2026-03-18 | SEK 170.90 | SEK 172.80 | SEK 170.30 | SEK 171.02 | 9,221,716 |
| 2026-03-17 | SEK 169.63 | SEK 171.40 | SEK 169.10 | SEK 169.63 | 238,691 |
| 2026-03-16 | SEK 169.68 | SEK 170.60 | SEK 168.15 | SEK 169.68 | 27,659,456 |
| 2026-03-13 | SEK 168.60 | SEK 169.75 | SEK 168.15 | SEK 168.60 | 45,302,072 |
| 2026-03-12 | SEK 169.88 | SEK 169.85 | SEK 168.55 | SEK 169.88 | 5,840,060 |
| 2026-03-11 | SEK 168.85 | SEK 170.50 | SEK 168.70 | SEK 168.95 | 974,184 |
| 2026-03-10 | SEK 169.88 | SEK 172.10 | SEK 168.90 | SEK 169.88 | 74,619 |
| 2026-03-09 | SEK 163.63 | SEK 166.50 | SEK 161.80 | SEK 166.00 | 397,870 |
| 2026-03-06 | SEK 170.15 | SEK 170.40 | SEK 164.83 | SEK 165.02 | 246,576 |
| 2026-03-05 | SEK 170.85 | SEK 172.55 | SEK 169.70 | SEK 170.85 | 614,216 |
| 2026-03-04 | SEK 167.83 | SEK 172.10 | SEK 166.70 | SEK 170.15 | 67,614 |
| 2026-03-03 | SEK 170.15 | SEK 170.00 | SEK 165.45 | SEK 167.58 | 1,939,640 |
| 2026-03-02 | SEK 172.65 | SEK 172.91 | SEK 170.88 | SEK 170.25 | 1,643,380 |
| 2026-02-27 | SEK 177.73 | SEK 178.75 | SEK 174.85 | SEK 177.38 | 833,149 |
| 2026-02-26 | SEK 179.02 | SEK 179.20 | SEK 177.15 | SEK 179.02 | 9,159 |
| 2026-02-25 | SEK 178.00 | SEK 179.25 | SEK 177.60 | SEK 178.45 | 1,394,140 |
| 2026-02-24 | SEK 178.50 | SEK 178.70 | SEK 176.45 | SEK 178.50 | 2,046,401 |
| 2026-02-23 | SEK 180.10 | SEK 180.20 | SEK 178.65 | SEK 180.00 | 42,909 |
| 2026-02-20 | SEK 177.23 | SEK 179.15 | SEK 177.10 | SEK 177.33 | 51,344 |
| 2026-02-19 | SEK 178.15 | SEK 178.50 | SEK 175.90 | SEK 177.58 | 8,814 |
| 2026-02-18 | SEK 177.27 | SEK 178.50 | SEK 176.25 | SEK 177.27 | 164,893 |
| 2026-02-17 | SEK 174.40 | SEK 175.95 | SEK 174.30 | SEK 174.40 | 283,264 |
| 2026-02-16 | SEK 172.85 | SEK 175.50 | SEK 172.55 | SEK 173.58 | 63,618 |
| 2026-02-13 | SEK 174.20 | SEK 174.80 | SEK 170.50 | SEK 171.58 | 2,178,520 |
| 2026-02-12 | SEK 177.43 | SEK 178.85 | SEK 174.15 | SEK 174.75 | 86,976 |
| 2026-02-11 | SEK 177.83 | SEK 178.35 | SEK 176.00 | SEK 177.83 | 23,091 |
| 2026-02-10 | SEK 179.18 | SEK 179.85 | SEK 177.50 | SEK 179.18 | 1,960,028 |
| 2026-02-09 | SEK 178.50 | SEK 179.05 | SEK 177.25 | SEK 178.50 | 949,259 |
| 2026-02-06 | SEK 178.00 | SEK 178.95 | SEK 177.95 | SEK 178.00 | 28,069 |
| 2026-02-05 | SEK 179.33 | SEK 179.20 | SEK 175.85 | SEK 176.65 | 395,779 |
| 2026-02-04 | SEK 178.90 | SEK 180.15 | SEK 178.70 | SEK 178.90 | 47,143 |
| 2026-02-03 | SEK 177.52 | SEK 178.65 | SEK 177.35 | SEK 177.52 | 20,135 |
| 2026-02-02 | SEK 171.52 | SEK 177.00 | SEK 171.45 | SEK 176.55 | 184,478 |
| 2026-01-30 | SEK 172.75 | SEK 174.25 | SEK 171.48 | SEK 172.75 | 1,213,762 |
| 2026-01-29 | SEK 177.08 | SEK 177.55 | SEK 170.80 | SEK 173.23 | 1,833,371 |
| 2026-01-28 | SEK 180.05 | SEK 179.45 | SEK 176.90 | SEK 177.33 | 448,947 |
| 2026-01-27 | SEK 178.60 | SEK 179.95 | SEK 178.70 | SEK 178.60 | 546,778 |
| 2026-01-26 | SEK 176.50 | SEK 178.35 | SEK 176.75 | SEK 176.80 | 235,485 |
| 2026-01-23 | SEK 178.70 | SEK 178.80 | SEK 176.00 | SEK 176.00 | 44,417 |
| 2026-01-22 | SEK 177.83 | SEK 179.75 | SEK 177.80 | SEK 177.83 | 155,264 |
| 2026-01-21 | SEK 174.35 | SEK 176.40 | SEK 173.00 | SEK 174.35 | 113,755 |
| 2026-01-20 | SEK 175.83 | SEK 176.15 | SEK 174.45 | SEK 175.83 | 92,457 |
| 2026-01-19 | SEK 176.80 | SEK 177.95 | SEK 175.20 | SEK 176.80 | 132,488 |
| 2026-01-16 | SEK 181.08 | SEK 181.20 | SEK 178.95 | SEK 181.08 | 414,302 |
| 2026-01-15 | SEK 179.08 | SEK 180.95 | SEK 179.00 | SEK 179.08 | 2,144,120 |
| 2026-01-14 | SEK 177.68 | SEK 179.20 | SEK 177.30 | SEK 177.68 | 281,358 |
| 2026-01-13 | SEK 176.15 | SEK 177.80 | SEK 175.90 | SEK 176.15 | 426,489 |
| 2026-01-12 | SEK 175.02 | SEK 175.50 | SEK 172.85 | SEK 175.02 | 51,758 |
| 2026-01-09 | SEK 175.63 | SEK 175.85 | SEK 172.65 | SEK 175.02 | 288,894 |
| 2026-01-08 | SEK 174.05 | SEK 175.45 | SEK 173.20 | SEK 174.05 | 680,669 |
| 2026-01-07 | SEK 177.23 | SEK 177.40 | SEK 174.04 | SEK 176.35 | 359,434 |
| 2026-01-06 | SEK 176.65 | SEK 176.65 | SEK 176.65 | SEK 176.65 | 0 |
| 2026-01-05 | SEK 177.48 | SEK 177.55 | SEK 175.30 | SEK 176.65 | 4,046,797 |
| 2026-01-02 | SEK 174.30 | SEK 177.25 | SEK 174.10 | SEK 176.65 | 70,134 |
| 2025-12-31 | SEK 172.15 | SEK 172.15 | SEK 172.15 | SEK 172.15 | 0 |
| 2025-12-30 | SEK 172.15 | SEK 174.65 | SEK 172.05 | SEK 172.15 | 72,634 |
| 2025-12-29 | SEK 173.38 | SEK 173.75 | SEK 171.85 | SEK 173.23 | 41,281 |
| 2025-12-24 | SEK 172.30 | SEK 172.30 | SEK 172.30 | SEK 172.30 | 0 |
| 2025-12-23 | SEK 172.30 | SEK 173.30 | SEK 171.73 | SEK 172.30 | 89,090 |
| 2025-12-22 | SEK 172.10 | SEK 172.30 | SEK 171.10 | SEK 172.10 | 24,440 |
| 2025-12-19 | SEK 172.25 | SEK 173.00 | SEK 171.70 | SEK 172.35 | 141,816 |
| 2025-12-18 | SEK 169.48 | SEK 171.05 | SEK 168.80 | SEK 169.33 | 343,144 |
| 2025-12-17 | SEK 170.15 | SEK 170.45 | SEK 168.05 | SEK 170.15 | 536,653 |
| 2025-12-16 | SEK 169.52 | SEK 170.15 | SEK 168.55 | SEK 169.52 | 3,035,284 |
| 2025-12-15 | SEK 169.02 | SEK 169.40 | SEK 167.85 | SEK 169.08 | 45,820 |
| 2025-12-12 | SEK 171.48 | SEK 172.25 | SEK 168.00 | SEK 168.60 | 69,010 |
| 2025-12-11 | SEK 168.50 | SEK 171.30 | SEK 168.30 | SEK 170.95 | 397,507 |
| 2025-12-10 | SEK 168.95 | SEK 169.45 | SEK 167.70 | SEK 168.95 | 12,113 |
| 2025-12-09 | SEK 169.13 | SEK 170.10 | SEK 168.00 | SEK 169.13 | 2,686,922 |
| 2025-12-08 | SEK 168.75 | SEK 169.10 | SEK 167.65 | SEK 168.70 | 4,020,510 |
| 2025-12-05 | SEK 169.68 | SEK 170.55 | SEK 168.90 | SEK 170.30 | 756,080 |
| 2025-12-04 | SEK 169.52 | SEK 169.60 | SEK 166.00 | SEK 167.02 | 164,828 |
| 2025-12-03 | SEK 170.10 | SEK 171.80 | SEK 169.05 | SEK 170.10 | 70,758 |
| 2025-12-02 | SEK 168.95 | SEK 170.35 | SEK 168.55 | SEK 168.95 | 318,579 |
| 2025-12-01 | SEK 167.33 | SEK 168.60 | SEK 166.40 | SEK 167.33 | 805,475 |
| 2025-11-28 | SEK 168.30 | SEK 168.45 | SEK 167.25 | SEK 168.30 | 19,918 |
| 2025-11-27 | SEK 167.93 | SEK 168.60 | SEK 166.75 | SEK 167.93 | 1,255,261 |
| 2025-11-26 | SEK 166.55 | SEK 168.45 | SEK 166.45 | SEK 166.55 | 782,999 |
| 2025-11-25 | SEK 164.10 | SEK 166.60 | SEK 163.80 | SEK 166.50 | 306,133 |
| 2025-11-24 | SEK 162.65 | SEK 164.55 | SEK 162.65 | SEK 162.65 | 111,179 |
| 2025-11-21 | SEK 159.73 | SEK 161.70 | SEK 158.80 | SEK 161.33 | 89,555 |
| 2025-11-20 | SEK 160.05 | SEK 161.80 | SEK 159.90 | SEK 160.05 | 184,098 |
| 2025-11-19 | SEK 158.80 | SEK 159.20 | SEK 157.20 | SEK 158.85 | 38,278 |
| 2025-11-18 | SEK 159.58 | SEK 160.00 | SEK 157.85 | SEK 159.58 | 43,283 |
| 2025-11-17 | SEK 163.38 | SEK 163.60 | SEK 161.00 | SEK 160.90 | 11,495 |
| 2025-11-14 | SEK 165.13 | SEK 165.00 | SEK 161.70 | SEK 162.55 | 129,369 |
| 2025-11-13 | SEK 166.10 | SEK 166.80 | SEK 165.35 | SEK 166.00 | 16,131 |
| 2025-11-12 | SEK 164.00 | SEK 166.05 | SEK 163.85 | SEK 164.00 | 144,452 |
| 2025-11-11 | SEK 161.27 | SEK 163.40 | SEK 161.15 | SEK 161.27 | 702,191 |
| 2025-11-10 | SEK 160.50 | SEK 160.65 | SEK 159.45 | SEK 159.85 | 328,133 |
| 2025-11-07 | SEK 160.85 | SEK 161.30 | SEK 158.45 | SEK 159.65 | 194,325 |
| 2025-11-06 | SEK 158.05 | SEK 160.50 | SEK 157.25 | SEK 158.30 | 2,109,178 |
| 2025-11-05 | SEK 159.52 | SEK 159.65 | SEK 155.60 | SEK 156.70 | 233,269 |
| 2025-11-04 | SEK 162.00 | SEK 162.20 | SEK 160.00 | SEK 162.00 | 342,180 |
| 2025-11-03 | SEK 162.50 | SEK 164.60 | SEK 161.90 | SEK 162.30 | 227,620 |
| 2025-10-31 | SEK 163.93 | SEK 164.30 | SEK 160.20 | SEK 162.30 | 2,468,718 |
| 2025-10-30 | SEK 163.18 | SEK 163.55 | SEK 161.70 | SEK 163.18 | 177,425 |
| 2025-10-29 | SEK 161.08 | SEK 161.90 | SEK 160.20 | SEK 161.08 | 1,130,623 |
| 2025-10-28 | SEK 160.65 | SEK 160.80 | SEK 160.10 | SEK 160.75 | 533,880 |
| 2025-10-27 | SEK 159.13 | SEK 160.30 | SEK 158.65 | SEK 160.15 | 15,556 |
| 2025-10-24 | SEK 160.05 | SEK 160.15 | SEK 157.60 | SEK 157.38 | 1,054,827 |
| 2025-10-23 | SEK 160.45 | SEK 160.70 | SEK 159.20 | SEK 160.45 | 39,357 |
| 2025-10-22 | SEK 160.45 | SEK 160.65 | SEK 159.20 | SEK 160.45 | 107,748 |
| 2025-10-21 | SEK 160.60 | SEK 161.15 | SEK 160.00 | SEK 160.60 | 4,612,650 |
| 2025-10-20 | SEK 159.08 | SEK 160.15 | SEK 158.75 | SEK 159.02 | 17,822 |
| 2025-10-17 | SEK 158.55 | SEK 159.70 | SEK 157.30 | SEK 158.50 | 4,138,956 |
| 2025-10-16 | SEK 160.65 | SEK 162.15 | SEK 159.10 | SEK 160.65 | 539,251 |
| 2025-10-15 | SEK 155.43 | SEK 157.10 | SEK 155.50 | SEK 155.85 | 20,338 |
| 2025-10-14 | SEK 153.02 | SEK 155.35 | SEK 152.70 | SEK 154.85 | 402,669 |
| 2025-10-13 | SEK 154.30 | SEK 155.00 | SEK 152.75 | SEK 153.40 | 20,275 |
| 2025-10-10 | SEK 153.18 | SEK 155.70 | SEK 153.20 | SEK 155.58 | 705,462 |
| 2025-10-09 | SEK 151.93 | SEK 153.20 | SEK 151.75 | SEK 151.93 | 3,603,946 |