Stockholm - Delayed Quote SEK

Nordrest Holding AB (publ) (NREST.ST)

Compare
114.00
-2.60
(-2.23%)
At close: January 31 at 5:29:36 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025113.80114.80113.60114.00114.002,369
Jan 30, 2025113.60118.00113.20116.60116.60749
Jan 29, 2025118.60118.60113.20116.00116.00612
Jan 28, 2025113.20117.80111.60116.00116.001,044
Jan 27, 2025116.00116.00112.20113.60113.60758
Jan 24, 2025118.00118.60115.00115.60115.60829
Jan 23, 2025115.20117.20115.00117.20117.20855
Jan 22, 2025115.80116.80113.20116.80116.805,138
Jan 21, 2025112.40114.80111.20113.60113.602,543
Jan 20, 2025111.00113.20111.00113.00113.002,716
Jan 17, 2025114.20114.20112.20113.20113.202,125
Jan 16, 2025113.00113.60112.80113.60113.606,438
Jan 15, 2025110.80113.20110.80113.20113.201,754
Jan 14, 2025111.00113.20110.80113.20113.202,541
Jan 13, 2025110.60112.00110.60111.80111.8015,315
Jan 10, 2025111.00113.40111.00112.20112.203,960
Jan 9, 2025112.00112.80110.80111.20111.202,724
Jan 8, 2025110.60112.00110.20111.20111.203,513
Jan 7, 2025109.60111.80109.60111.40111.402,741
Jan 3, 2025110.00111.00108.60109.60109.603,594
Jan 2, 2025108.60112.40108.00110.00110.00442,914
Dec 30, 2024107.00109.40107.00109.20109.204,790
Dec 27, 2024108.60110.80106.00107.80107.80204,480
Dec 23, 2024107.00108.60107.00107.60107.604,357
Dec 20, 2024107.80108.60106.20106.80106.804,764
Dec 19, 2024109.00109.00106.40107.80107.802,218
Dec 18, 2024110.00111.80109.00109.20109.203,335
Dec 17, 2024110.00112.80107.80110.00110.002,810
Dec 16, 2024109.20109.20107.60109.00109.003,639
Dec 13, 2024108.20109.00106.80108.80108.803,461
Dec 12, 2024108.80109.80106.60108.20108.20201,052
Dec 11, 2024108.00109.60106.00108.00108.002,359
Dec 10, 2024106.40108.00106.00108.00108.003,419
Dec 9, 2024107.40109.20105.80108.00108.0010,213
Dec 6, 2024105.80107.40105.00107.40107.405,594
Dec 5, 2024105.00105.80105.00105.80105.803,701
Dec 4, 2024106.20107.40104.40105.60105.608,647
Dec 3, 2024105.60108.00105.60106.20106.20209,926
Dec 2, 2024106.60106.80105.00105.80105.8012,408
Nov 29, 2024107.00107.40105.60107.00107.001,185
Nov 28, 2024106.20107.60105.80106.80106.807,149
Nov 27, 2024107.60108.80106.00106.60106.601,937
Nov 26, 2024108.80109.80107.20107.60107.60104,798
Nov 25, 2024108.80111.20108.40109.40109.4041,537
Nov 22, 2024108.20110.00108.20108.80108.809,466
Nov 21, 2024109.80110.20109.00109.40109.403,547
Nov 20, 2024110.20110.40109.80109.80109.803,173
Nov 19, 2024110.00111.00108.40110.40110.4010,237
Nov 18, 2024110.00110.80107.80110.80110.8017,848
Nov 15, 2024110.40113.00110.40112.20112.203,681
Nov 14, 2024109.60112.20108.40111.80111.806,457
Nov 13, 2024109.00110.40107.60109.60109.60273,952
Nov 12, 2024113.60113.60105.40107.80107.80123,949
Nov 11, 2024119.00127.80119.00123.00123.003,044
Nov 8, 2024120.80124.00119.00119.00119.002,149
Nov 7, 2024117.80121.60117.00120.80120.804,953
Nov 6, 2024124.60124.60117.60118.60118.6017,103
Nov 5, 2024126.80128.00123.80125.00125.004,048
Nov 4, 2024128.20128.20127.00127.80127.8010,487
Nov 1, 2024128.40128.40127.00128.20128.201,214
Oct 31, 2024128.60129.80127.80128.40128.402,632
Oct 30, 2024127.60128.60126.00128.40128.405,821
Oct 29, 2024127.80130.00126.80127.60127.605,952
Oct 28, 2024127.80130.00127.00127.60127.604,551
Oct 25, 2024128.00129.00125.80127.60127.606,142
Oct 24, 2024128.00129.00126.80126.80126.802,137
Oct 23, 2024128.40128.60127.20128.00128.001,207
Oct 22, 2024128.00128.00127.00128.00128.003,325
Oct 21, 2024128.00128.20126.40128.00128.002,670
Oct 18, 2024127.60128.00126.20128.00128.006,793
Oct 17, 2024129.00129.00126.20127.60127.608,620
Oct 16, 2024131.20131.40128.20129.00129.0012,330
Oct 15, 2024130.00131.40130.00131.40131.4015,277
Oct 14, 2024131.20131.40129.60130.00130.002,316
Oct 11, 2024131.20131.20130.60131.00131.007,494
Oct 10, 2024131.40131.40129.60129.60129.607,868
Oct 9, 2024131.20131.40129.40130.40130.4014,687
Oct 8, 2024131.40131.40130.00130.60130.608,697
Oct 7, 2024129.00132.80129.00131.20131.2025,016
Oct 4, 2024124.80125.40124.20125.40125.401,203
Oct 3, 2024125.40125.40124.20124.80124.805,634
Oct 2, 2024126.00126.40125.00125.40125.402,804
Oct 1, 2024126.80127.00125.60126.00126.006,673
Sep 30, 2024126.40126.60125.20126.20126.203,364
Sep 27, 2024125.00127.20124.00126.40126.405,433
Sep 26, 2024125.60127.40125.60126.20126.202,372
Sep 25, 2024128.00128.00125.40126.60126.601,397
Sep 24, 2024127.80128.00125.00125.40125.402,749
Sep 23, 2024129.80129.80128.60129.00129.001,421
Sep 20, 2024128.00129.00128.00129.00129.00962
Sep 19, 2024128.20129.80127.20128.60128.607,333
Sep 18, 2024129.80130.20128.20128.20128.2045,613
Sep 17, 2024131.40131.40129.40129.80129.8010,872
Sep 16, 2024131.40131.80129.80129.80129.8026,241
Sep 13, 2024129.80131.80129.20131.40131.4015,457
Sep 12, 2024128.40129.20127.00128.80128.80688
Sep 11, 2024129.20129.20126.60127.80127.807,050
Sep 10, 2024129.60130.60128.60129.20129.202,178
Sep 9, 2024128.40131.20128.00131.20131.209,281
Sep 6, 2024127.40128.40127.40128.00128.0016,110
Sep 5, 2024126.40127.80126.20127.40127.405,873
Sep 3, 2024124.00127.00124.00124.80124.804,862
Sep 2, 2024127.80127.80124.60125.00125.002,131
Aug 30, 2024125.20127.80119.20127.80127.8042,548
Aug 29, 2024125.80126.00122.00125.20125.2021,143
Aug 28, 2024128.00128.00123.00125.60125.6036,716
Aug 27, 2024128.00128.80128.00128.00128.0017,246
Aug 26, 2024128.40128.40127.00128.00128.004,639
Aug 23, 2024128.80129.00127.80128.40128.406,899
Aug 22, 2024127.00128.60123.80128.20128.205,797
Aug 21, 2024128.60128.80128.00128.40128.40767
Aug 20, 2024129.00129.00127.00128.60128.603,310
Aug 19, 2024128.20129.00127.60129.00129.006,361
Aug 16, 2024128.40129.00127.60128.20128.2019,752
Aug 15, 2024128.00128.60127.80128.60128.608,145
Aug 14, 2024127.60128.00127.40128.00128.001,664
Aug 13, 2024126.80127.60126.40127.60127.602,559
Aug 12, 2024126.00128.40122.80126.60126.6012,869
Aug 9, 2024124.00125.40123.40124.00124.0015,036
Aug 8, 2024122.00124.00121.60124.00124.004,709
Aug 7, 2024120.00123.40120.00122.00122.0016,399
Aug 6, 2024117.80119.80116.40118.40118.404,668
Aug 5, 2024118.00118.80113.80117.80117.807,667
Aug 2, 2024121.80121.80118.80121.00121.002,656
Aug 1, 2024120.00122.60118.80122.00122.0018,963
Jul 31, 2024117.60120.00117.60120.00120.004,112
Jul 30, 2024117.80119.80116.00119.00119.0012,484
Jul 29, 2024116.40118.00115.80118.00118.0018,876
Jul 26, 2024117.80117.80116.20116.40116.404,534
Jul 25, 2024115.60116.60115.20116.60116.6028,601
Jul 24, 2024114.60116.00114.60115.60115.603,095
Jul 23, 2024116.00116.00114.60115.40115.402,857
Jul 22, 2024114.80116.00114.20115.40115.405,067
Jul 19, 2024114.80115.20113.80114.80114.801,975
Jul 18, 2024115.00115.80114.00114.80114.804,005
Jul 17, 2024116.00116.60114.00114.80114.8015,615
Jul 16, 2024114.60117.00114.20116.00116.007,882
Jul 15, 2024114.20116.00113.80114.80114.806,328
Jul 12, 2024114.20115.00114.00115.00115.008,159
Jul 11, 2024114.40115.60113.80114.40114.403,991
Jul 10, 2024114.20116.20113.80114.40114.407,574
Jul 9, 2024114.60115.20114.20114.40114.409,315
Jul 8, 2024114.00118.80114.00114.60114.6016,067
Jul 5, 2024116.20119.00112.40113.40113.4021,585
Jul 4, 2024116.60117.00115.40116.20116.207,664
Jul 3, 2024117.00117.60116.60116.80116.808,168
Jul 2, 2024116.80119.20116.40117.00117.0016,708
Jul 1, 2024118.00120.00117.60119.40119.403,855
Jun 28, 2024121.80121.80118.00118.00118.004,710
Jun 27, 2024118.80122.00117.60118.00118.0020,465
Jun 26, 2024118.80119.20117.20119.20119.208,428
Jun 25, 2024118.40119.00116.20116.20116.2025,222
Jun 24, 2024119.40120.00116.00118.00118.0023,646
Jun 20, 2024117.80117.80115.00117.60117.604,770
Jun 19, 2024117.40118.60115.40116.60116.602,948
Jun 18, 2024116.80119.40115.20116.80116.807,458
Jun 17, 2024118.80120.60116.60119.20119.205,973
Jun 14, 2024123.40123.40116.20118.60118.609,317
Jun 13, 2024121.00122.20120.00120.00120.0015,498
Jun 12, 2024122.60123.20121.00121.00121.006,823
Jun 11, 2024123.40123.60120.20122.60122.6023,913
Jun 10, 2024122.80123.80121.20123.60123.606,857
Jun 7, 2024121.00122.80119.60122.80122.8029,848
Jun 5, 2024117.20122.00117.20119.80119.8040,237
Jun 4, 2024117.40119.50117.00117.04117.0426,560
Jun 3, 2024116.92118.92115.72117.30117.3026,288
May 31, 2024119.00120.00116.86117.00117.00147,752
May 30, 2024117.16119.00117.00119.00119.0029,890
May 29, 2024118.28120.00116.52117.16117.1638,694
May 28, 2024116.00118.24115.52118.24118.2444,147
May 27, 2024116.00116.80115.02115.92115.9250,879
May 24, 2024115.08116.88112.14114.22114.22151,932
May 23, 2024129.04131.00114.40115.14115.14562,330

Related Tickers

1405.HK DPC DASH
79.300
-0.63%
 
RBD.NZ Restaurant Brands New Zealand Limited
3.9500
-0.75%
 
2217.HK Tam Jai International Co. Limited
0.890
-1.11%
 
0341.HK CAFE DE CORAL H
7.580
-0.26%
 
DOM.L Domino's Pizza Group plc
300.40
-0.79%
 
GRG.L Greggs plc
2,152.00
+1.51%
 
YUMC Yum China Holdings, Inc.
46.25
-2.82%
 
PTLO Portillo's Inc.
13.91
-0.18%
 
SBUX Starbucks Corporation
107.68
-1.21%