Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	11.366	11.366	11.276	11.276	8.821	710
2024-02-28	11.234	11.352	11.234	11.320	8.855	9,323
2024-02-26	11.120	11.288	11.120	11.288	8.830	8,801
2024-02-23	11.098	11.218	11.082	11.218	8.776	4,979
2024-02-22	11.192	11.220	11.052	11.052	8.646	21,822
2024-02-21	11.108	11.160	11.108	11.160	8.730	16,201
2024-02-20	11.122	11.190	11.098	11.190	8.754	48,973
2024-02-19	11.074	11.100	11.030	11.030	8.629	2,110
2024-02-16	10.994	10.994	10.896	10.896	8.524	635
2024-02-15	10.766	10.910	10.766	10.910	8.535	1,129
2024-02-14	10.764	10.764	10.736	10.744	8.405	2,858
2024-02-13	10.722	10.722	10.716	10.716	8.383	20
2024-02-12	10.620	10.620	10.620	10.620	8.308	1
2024-02-09	10.654	10.654	10.550	10.554	8.256	5,421
2024-02-08	10.680	10.680	10.654	10.654	8.334	399
2024-02-07	10.904	10.904	10.728	10.748	8.408	3,480
2024-02-06	10.792	10.894	10.780	10.894	8.522	8,131
2024-02-05	10.910	10.910	10.604	10.774	8.428	18,796
2024-02-02	11.330	11.330	11.130	11.238	8.791	21,630
2024-02-01	11.372	11.442	11.216	11.274	8.820	1,189
2024-01-31	11.626	11.626	11.442	11.442	8.951	2,300
2024-01-30	11.518	11.572	11.496	11.562	9.045	1,779
2024-01-29	11.560	11.648	11.486	11.576	9.056	9,870
2024-01-26	11.474	11.542	11.474	11.542	9.029	664
2024-01-25	11.228	11.534	11.228	11.534	9.023	5,087
2024-01-24	11.200	11.274	11.200	11.274	8.820	300
2024-01-23	11.180	11.180	11.180	11.180	8.746	1
2024-01-22	11.072	11.140	11.072	11.140	8.715	15,684
2024-01-19	11.046	11.050	11.046	11.050	8.644	1,894
2024-01-18	10.950	11.028	10.950	10.998	8.604	2,846
2024-01-17	10.982	11.060	10.964	11.060	8.652	42,976
2024-01-16	11.110	11.136	11.080	11.136	8.712	3,655
2024-01-15	11.370	11.370	11.250	11.250	8.801	586
2024-01-12	11.340	11.340	11.220	11.220	8.777	2,421
2024-01-11	11.362	11.362	11.218	11.228	8.784	4,432
2024-01-10	11.420	11.492	11.420	11.492	8.990	3,668
2024-01-09	11.494	11.498	11.454	11.454	8.960	350
2024-01-08	11.572	11.572	11.436	11.436	8.946	2,755
2024-01-05	11.560	11.818	11.560	11.818	9.245	12,304
2024-01-04	11.438	11.670	11.438	11.670	9.129	7,336
2024-01-03	11.308	11.314	11.202	11.314	8.851	1,660
2024-01-02	11.324	11.398	11.324	11.380	8.902	1,599
2023-12-29	11.270	11.270	11.260	11.260	8.809	1,000
2023-12-28	11.248	11.332	11.234	11.332	8.865	9,006
2023-12-27	11.250	11.308	11.250	11.278	8.823	1,419
2023-12-22	11.128	11.188	11.114	11.166	8.735	8,309
2023-12-21	11.086	11.128	11.074	11.128	8.705	4,196
2023-12-20	11.088	11.162	11.088	11.162	8.732	5,202
2023-12-19	11.194	11.194	11.110	11.120	8.699	1,710
2023-12-18	11.166	11.226	11.166	11.208	8.768	2,366
2023-12-15	11.098	11.248	11.030	11.248	8.799	12,619
2023-12-14	10.900	10.980	10.898	10.924	8.546	24,008
2023-12-13	10.800	10.830	10.750	10.822	8.466	1,317
2023-12-12	10.854	10.854	10.850	10.850	8.488	250
2023-12-11	10.852	10.852	10.836	10.836	8.477	2,500
2023-12-08	10.664	10.820	10.664	10.820	8.464	10,219
2023-12-07	10.528	10.690	10.528	10.690	8.363	1,008
2023-12-06	10.518	10.518	10.418	10.466	8.187	21,235
2023-12-05	10.538	10.552	10.534	10.544	8.248	5,230
2023-12-04	10.480	10.544	10.480	10.484	8.202	1,480

← NewerPage 12 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.