Nordea Bank Abp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	10.600	10.600	10.480	10.480	8.924	1,339
2024-08-23	10.560	10.630	10.560	10.620	9.043	979
2024-08-22	10.550	10.550	10.470	10.470	8.915	2,622
2024-08-21	10.445	10.550	10.445	10.550	8.983	1,183
2024-08-20	10.570	10.570	10.410	10.425	8.877	7,675
2024-08-19	10.500	10.580	10.500	10.580	9.009	2
2024-08-16	10.440	10.460	10.440	10.460	8.907	170
2024-08-15	10.420	10.495	10.335	10.425	8.877	811
2024-08-14	10.450	10.485	10.390	10.395	8.851	3,555
2024-08-13	10.480	10.480	10.420	10.420	8.873	1,000
2024-08-12	10.495	10.500	10.410	10.425	8.877	1,428
2024-08-09	10.400	10.500	10.400	10.435	8.885	3,258
2024-08-08	10.345	10.380	10.320	10.345	8.809	5,310
2024-08-07	10.175	10.335	10.130	10.130	8.626	2,520
2024-08-06	10.265	10.300	10.000	10.060	8.566	5,079
2024-08-05	9.800	10.185	9.796	10.080	8.583	40,111
2024-08-02	10.485	10.485	10.225	10.225	8.706	4,841
2024-08-01	10.800	10.800	10.600	10.600	9.026	1,419
2024-07-31	10.870	10.870	10.690	10.690	9.102	459
2024-07-29	10.790	10.790	10.700	10.700	9.111	280
2024-07-26	10.620	10.655	10.620	10.655	9.073	170
2024-07-25	10.465	10.700	10.430	10.700	9.111	12,222
2024-07-24	10.570	10.710	10.570	10.710	9.119	4,258
2024-07-23	10.770	10.770	10.685	10.685	9.098	6,923
2024-07-22	10.840	10.900	10.755	10.755	9.158	5,048
2024-07-19	10.605	10.645	10.500	10.595	9.022	44,971
2024-07-18	10.550	10.640	10.550	10.615	9.039	3,091
2024-07-17	10.540	10.560	10.500	10.535	8.970	5,688
2024-07-16	10.585	10.585	10.465	10.465	8.911	10,435
2024-07-15	10.715	10.740	10.400	10.555	8.987	10,922
2024-07-12	10.935	11.005	10.935	10.975	9.345	125
2024-07-11	10.890	10.950	10.890	10.915	9.294	284
2024-07-10	10.835	10.835	10.740	10.740	9.145	5,375
2024-07-09	10.950	10.950	10.740	10.750	9.154	4,810
2024-07-08	11.065	11.140	10.980	10.980	9.349	2,673
2024-07-05	11.300	11.300	11.150	11.150	9.494	185
2024-07-04	11.420	11.450	11.285	11.285	9.609	4,780
2024-07-03	11.290	11.345	11.290	11.315	9.635	740
2024-07-02	11.350	11.350	11.205	11.205	9.541	1
2024-07-01	11.325	11.495	11.275	11.495	9.788	946
2024-06-28	11.190	11.190	11.120	11.120	9.469	400
2024-06-27	11.110	11.110	11.005	11.090	9.443	11,101
2024-06-26	11.245	11.245	11.105	11.105	9.456	5
2024-06-25	11.300	11.310	11.100	11.250	9.579	6,200
2024-06-24	11.305	11.345	11.250	11.295	9.618	2,266
2024-06-21	11.335	11.360	11.175	11.185	9.524	32,800
2024-06-20	11.350	11.420	11.335	11.420	9.724	6,244
2024-06-19	11.340	11.370	11.335	11.370	9.681	324
2024-06-17	11.375	11.400	11.285	11.285	9.609	1,420
2024-06-14	11.290	11.335	11.250	11.295	9.618	5,418
2024-06-13	11.475	11.530	11.475	11.495	9.788	2,283
2024-06-12	11.425	11.825	11.425	11.775	10.026	34,739
2024-06-11	11.305	11.360	11.285	11.330	9.647	42,965
2024-06-10	11.245	11.330	11.185	11.330	9.647	15,946
2024-06-07	11.405	11.640	11.280	11.640	9.911	11,891
2024-06-06	11.190	11.355	11.190	11.355	9.669	11,118
2024-06-05	11.225	11.265	11.155	11.265	9.592	2,413
2024-06-04	11.335	11.335	11.165	11.230	9.562	155
2024-06-03	11.375	11.375	11.230	11.230	9.562	1,029
2024-05-31	11.285	11.695	11.245	11.380	9.690	7,669

← NewerPage 10 of 18 · 1,076 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-05	0.3400 EUR
2026-03-25	0.9600 EUR
2025-03-21	0.9400 EUR
2024-03-22	0.9200 EUR
2023-03-24	0.8000 EUR
2022-03-25	0.6900 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.