Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	11.105	11.245	11.100	11.145	9.490	7,459
2024-05-29	11.415	11.415	11.110	11.165	9.507	504
2024-05-28	11.340	11.605	11.300	11.300	9.622	11,947
2024-05-27	11.225	11.285	11.225	11.285	9.609	709
2024-05-24	11.175	11.270	11.175	11.260	9.588	318
2024-05-23	11.265	11.285	11.250	11.270	9.596	3,323
2024-05-22	11.220	11.265	11.210	11.240	9.571	10,801
2024-05-21	11.415	11.415	11.300	11.330	9.647	4,389
2024-05-20	11.495	11.500	11.435	11.435	9.737	1,247
2024-05-17	11.400	11.500	11.375	11.500	9.792	12,292
2024-05-15	11.420	11.420	11.320	11.380	9.690	5,780
2024-05-14	11.470	11.470	11.325	11.355	9.669	12,837
2024-05-13	11.345	11.430	11.315	11.430	9.733	3,659
2024-05-10	11.280	11.425	11.150	11.425	9.728	8,818
2024-05-09	11.075	11.150	11.075	11.150	9.494	550
2024-05-08	11.130	11.145	11.080	11.090	9.443	10,004
2024-05-07	11.140	11.230	11.140	11.160	9.503	5,951
2024-05-06	10.960	11.100	10.960	11.030	9.392	8,764
2024-05-03	11.090	11.090	10.880	10.880	9.264	6,846
2024-05-02	10.995	11.055	10.860	10.860	9.247	4,495
2024-04-30	10.965	11.010	10.920	10.990	9.358	2,350
2024-04-29	10.940	11.020	10.890	11.020	9.383	4,313
2024-04-26	10.890	10.990	10.875	10.990	9.358	619
2024-04-25	11.000	11.000	10.850	10.890	9.273	10,956
2024-04-24	11.130	11.130	10.970	10.975	9.345	4,229
2024-04-23	11.100	11.250	11.100	11.200	9.537	9,469
2024-04-22	10.940	11.045	10.910	11.045	9.405	1,665
2024-04-19	10.640	10.870	10.640	10.810	9.205	4,939
2024-04-17	10.555	10.750	10.555	10.750	9.154	3,517
2024-04-16	10.445	10.445	10.200	10.200	8.685	3,265
2024-04-15	10.815	10.860	10.700	10.800	9.196	4,849
2024-04-12	10.855	10.855	10.750	10.750	9.154	1,855
2024-04-11	10.900	10.905	10.660	10.705	9.115	12,753
2024-04-10	11.065	11.065	10.850	10.895	9.277	5,645
2024-04-09	10.865	11.050	10.765	10.765	9.166	58,320
2024-04-08	10.710	10.820	10.710	10.785	9.183	3,350
2024-04-05	10.635	10.720	10.570	10.720	9.128	1,807
2024-04-04	10.785	10.790	10.645	10.645	9.064	6,229
2024-04-03	10.825	10.830	10.710	10.710	9.119	4,584
2024-04-02	10.485	10.640	10.485	10.580	9.009	5,538
2024-03-28	10.490	10.490	10.380	10.468	8.913	5,423
2024-03-27	10.504	10.522	10.370	10.522	8.959	6,192
2024-03-26	10.328	10.470	10.328	10.466	8.912	5,200
2024-03-25	10.400	10.446	10.332	10.416	8.869	10,586
2024-03-22	10.410	10.496	10.410	10.474	8.919	8,982
2024-03-21	11.238	11.320	11.172	11.320	8.855	41,531
2024-03-20	11.184	11.184	11.000	11.000	8.605	2,436
2024-03-19	11.118	11.280	11.118	11.280	8.824	8,630
2024-03-18	11.036	11.172	10.960	11.172	8.740	1,837
2024-03-15	11.250	11.250	11.000	11.116	8.696	5,612
2024-03-14	11.436	11.438	11.220	11.220	8.777	13,582
2024-03-13	11.276	11.448	11.276	11.356	8.884	2,287
2024-03-12	11.288	11.360	11.248	11.250	8.801	2,232
2024-03-11	11.444	11.470	11.266	11.266	8.813	6,070
2024-03-08	11.490	11.518	11.476	11.498	8.995	7,531
2024-03-07	11.378	11.524	11.344	11.344	8.874	13,842
2024-03-06	11.358	11.456	11.358	11.424	8.937	4,533
2024-03-05	11.258	11.390	11.258	11.350	8.879	1,820
2024-03-04	11.330	11.344	11.238	11.238	8.791	1,144
2024-03-01	11.312	11.406	11.308	11.406	8.923	7,985

← NewerPage 11 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.