Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	9.846	9.989	9.846	9.910	7.752	1,501
2023-08-24	9.900	9.900	9.886	9.886	7.734	25
2023-08-23	10.074	10.074	9.924	9.924	7.763	3,724
2023-08-22	10.100	10.100	10.082	10.082	7.887	100
2023-08-18	10.010	10.042	10.010	10.042	7.856	100
2023-08-16	10.154	10.154	10.100	10.100	7.901	676
2023-08-15	10.212	10.212	10.056	10.056	7.867	1,046
2023-08-14	10.246	10.302	10.178	10.178	7.962	690
2023-08-11	10.266	10.276	10.264	10.276	8.039	392
2023-08-10	10.388	10.450	10.316	10.316	8.070	6,305
2023-08-09	10.242	10.276	10.236	10.236	8.008	510
2023-08-08	10.040	10.062	10.040	10.062	7.871	248
2023-08-04	10.094	10.114	10.094	10.114	7.912	4
2023-08-03	10.046	10.152	10.030	10.152	7.942	793
2023-08-01	10.298	10.298	10.206	10.206	7.984	2,969
2023-07-31	10.286	10.314	10.254	10.290	8.050	3,472
2023-07-27	10.346	10.362	10.280	10.362	8.106	8,142
2023-07-26	10.448	10.448	10.448	10.448	8.173	100
2023-07-25	10.386	10.412	10.386	10.412	8.145	100
2023-07-24	10.378	10.378	10.368	10.368	8.111	25
2023-07-21	10.362	10.362	10.358	10.358	8.103	200
2023-07-20	10.208	10.316	10.170	10.316	8.070	3,990
2023-07-19	10.320	10.320	10.226	10.236	8.008	8,544
2023-07-18	10.364	10.364	10.162	10.162	7.950	37,649
2023-07-17	10.220	10.268	10.182	10.200	7.979	3,587
2023-07-14	10.102	10.210	10.102	10.140	7.932	2,000
2023-07-13	10.028	10.174	10.028	10.174	7.959	1,500
2023-07-12	9.811	9.954	9.811	9.954	7.787	2,700
2023-07-11	9.780	9.829	9.729	9.829	7.689	74,236
2023-07-10	9.784	9.784	9.713	9.730	7.612	22
2023-07-07	9.783	9.783	9.693	9.693	7.583	813
2023-07-06	9.850	9.852	9.732	9.732	7.613	4,001
2023-07-05	9.954	10.018	9.954	10.018	7.837	50
2023-07-04	10.080	10.080	9.969	9.969	7.799	100
2023-07-03	10.010	10.168	10.000	10.070	7.878	1,436
2023-06-30	9.879	10.036	9.879	9.964	7.795	8,921
2023-06-29	9.768	9.800	9.726	9.726	7.609	2,346
2023-06-27	9.632	9.632	9.549	9.625	7.530	1,719
2023-06-26	9.460	9.615	9.460	9.615	7.522	3,179
2023-06-23	9.580	9.580	9.434	9.434	7.380	11,210
2023-06-22	9.683	9.683	9.614	9.614	7.521	676
2023-06-21	9.765	9.913	9.765	9.913	7.755	91
2023-06-20	9.781	9.801	9.770	9.799	7.666	6,378
2023-06-16	9.860	9.901	9.860	9.901	7.745	1,020
2023-06-15	9.689	9.749	9.689	9.724	7.607	183
2023-06-14	9.754	9.755	9.654	9.654	7.552	9,453
2023-06-13	9.831	9.848	9.830	9.848	7.704	600
2023-06-12	9.848	9.848	9.763	9.763	7.637	100
2023-06-09	9.784	9.826	9.661	9.661	7.558	383
2023-06-08	9.733	9.760	9.733	9.743	7.622	3,100
2023-06-06	9.451	9.586	9.450	9.586	7.499	551
2023-06-05	9.620	9.620	9.508	9.508	7.438	1,880
2023-06-02	9.410	9.666	9.410	9.666	7.562	2,516
2023-06-01	9.303	9.330	9.284	9.310	7.283	361
2023-05-31	9.295	9.295	9.256	9.256	7.241	1,047
2023-05-30	9.447	9.447	9.253	9.253	7.239	300
2023-05-29	9.600	9.600	9.400	9.415	7.365	302
2023-05-26	9.411	9.570	9.410	9.570	7.487	724
2023-05-25	9.445	9.445	9.399	9.399	7.353	5,210
2023-05-24	9.460	9.490	9.460	9.466	7.405	1,002

← NewerPage 14 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.