Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	10.374	10.582	10.374	10.582	8.278	4,186
2023-11-30	10.314	10.314	10.306	10.306	8.062	3,000
2023-11-29	10.272	10.308	9.950	10.228	8.001	32,174
2023-11-28	10.310	10.320	10.272	10.272	8.036	36,729
2023-11-27	10.458	10.458	10.228	10.228	8.001	9,670
2023-11-24	10.434	10.466	10.434	10.456	8.180	651
2023-11-23	10.298	10.388	10.250	10.388	8.126	5,290
2023-11-21	10.322	10.358	10.322	10.322	8.075	257
2023-11-20	10.404	10.404	10.360	10.382	8.122	1,678
2023-11-17	10.476	10.490	10.466	10.490	8.206	1,017
2023-11-16	10.366	10.368	10.316	10.316	8.070	2
2023-11-15	10.336	10.336	10.242	10.330	8.081	271
2023-11-14	10.198	10.278	10.198	10.278	8.040	285
2023-11-13	10.140	10.168	10.130	10.168	7.954	3,008
2023-11-10	10.090	10.090	10.004	10.004	7.826	5,162
2023-11-09	10.110	10.150	10.110	10.150	7.940	4,132
2023-11-08	9.959	10.052	9.959	10.052	7.864	350
2023-11-07	9.983	9.983	9.905	9.905	7.749	238
2023-11-06	10.128	10.128	10.076	10.076	7.882	2,018
2023-11-03	10.052	10.084	10.052	10.070	7.878	1,988
2023-11-02	9.946	10.014	9.946	10.014	7.834	12,966
2023-11-01	10.000	10.000	9.910	9.979	7.806	3,767
2023-10-31	9.950	10.022	9.934	10.022	7.840	1,557
2023-10-30	9.999	9.999	9.914	9.939	7.775	2,779
2023-10-27	10.042	10.074	9.912	9.912	7.754	2,359
2023-10-26	9.897	9.995	9.738	9.995	7.819	2,571
2023-10-25	10.050	10.050	9.880	10.004	7.826	5,671
2023-10-24	10.158	10.158	10.002	10.002	7.824	631
2023-10-23	10.300	10.300	10.256	10.256	8.023	126
2023-10-20	10.300	10.460	10.200	10.200	7.979	7,873
2023-10-19	10.542	10.542	10.400	10.400	8.136	1,650
2023-10-18	10.636	10.900	10.576	10.900	8.527	331
2023-10-17	10.534	10.536	10.534	10.536	8.242	2,631
2023-10-16	10.640	10.640	10.558	10.572	8.270	2,960
2023-10-13	10.686	10.686	10.504	10.626	8.313	30,123
2023-10-12	10.684	10.684	10.644	10.676	8.352	529
2023-10-09	10.330	10.330	10.250	10.294	8.053	4,296
2023-10-06	10.258	10.352	10.258	10.352	8.098	1
2023-10-05	10.170	10.194	10.170	10.194	7.975	9,000
2023-10-04	10.070	10.194	10.070	10.154	7.943	2,287
2023-10-03	10.302	10.302	10.100	10.146	7.937	3,986
2023-10-02	10.496	10.496	10.386	10.386	8.125	2,600
2023-09-27	10.254	10.262	10.200	10.200	7.979	452
2023-09-26	10.250	10.250	10.218	10.218	7.993	501
2023-09-25	10.384	10.384	10.230	10.238	8.009	9,442
2023-09-22	10.364	10.400	10.364	10.378	8.119	9,332
2023-09-21	10.284	10.318	10.284	10.318	8.072	1
2023-09-20	10.362	10.362	10.346	10.346	8.094	56
2023-09-19	10.184	10.232	10.128	10.232	8.004	729
2023-09-18	10.208	10.208	10.124	10.124	7.920	2,680
2023-09-15	10.226	10.300	10.222	10.222	7.997	1,531
2023-09-14	10.120	10.166	10.120	10.166	7.953	820
2023-09-13	10.062	10.066	10.034	10.034	7.849	1,180
2023-09-08	10.134	10.134	10.094	10.094	7.896	350
2023-09-06	10.198	10.208	10.100	10.180	7.964	3,702
2023-09-05	10.156	10.330	10.156	10.214	7.990	4,221
2023-09-04	10.180	10.180	10.056	10.056	7.867	2,186
2023-09-01	10.150	10.188	10.056	10.056	7.867	314
2023-08-30	10.270	10.270	10.206	10.206	7.984	7,032
2023-08-28	10.022	10.098	10.020	10.098	7.900	790

← NewerPage 13 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.