Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	9.627	9.681	9.613	9.613	7.520	4,347
2023-05-22	9.631	9.677	9.589	9.634	7.537	80,745
2023-05-19	9.512	9.619	9.512	9.613	7.520	1,170
2023-05-18	9.712	9.712	9.676	9.676	7.569	56
2023-05-17	9.590	9.608	9.570	9.573	7.489	958
2023-05-16	9.643	9.674	9.589	9.610	7.518	1,311
2023-05-15	9.598	9.695	9.499	9.695	7.584	21,206
2023-05-12	9.550	9.550	9.494	9.494	7.427	1,000
2023-05-11	9.522	9.582	9.484	9.484	7.419	15,500
2023-05-10	9.500	9.500	9.409	9.409	7.361	3,135
2023-05-09	9.520	9.520	9.520	9.520	7.447	2,000
2023-05-08	9.789	9.812	9.750	9.789	7.658	7,165
2023-05-05	9.630	9.755	9.630	9.755	7.631	401
2023-05-03	9.768	9.768	9.700	9.700	7.588	980
2023-05-02	10.102	10.102	9.725	9.725	7.608	9,122
2023-04-28	10.016	10.060	9.984	10.060	7.870	1,180
2023-04-27	10.196	10.296	10.118	10.118	7.915	4,145
2023-04-24	10.396	10.396	10.290	10.290	8.050	200
2023-04-21	10.400	10.550	10.342	10.550	8.253	2,100
2023-04-20	10.540	10.540	10.414	10.450	8.175	4,962
2023-04-19	10.416	10.446	10.346	10.346	8.094	4,252
2023-04-18	10.284	10.440	10.284	10.304	8.061	5,675
2023-04-17	10.416	10.416	10.040	10.040	7.854	606
2023-04-14	10.200	10.386	10.200	10.386	8.125	3,297
2023-04-13	9.976	10.076	9.976	10.076	7.882	518
2023-04-12	10.050	10.050	9.930	9.930	7.768	18,961
2023-04-11	9.800	10.046	9.800	10.046	7.859	4,948
2023-04-06	9.777	9.873	9.691	9.820	7.682	2,465
2023-04-05	9.786	9.786	9.610	9.610	7.518	6,299
2023-04-04	9.818	9.908	9.750	9.750	7.627	3,640
2023-04-03	9.881	9.889	9.870	9.870	7.721	2,642
2023-03-31	9.880	9.950	9.840	9.840	7.698	6,500
2023-03-30	9.760	9.886	9.760	9.886	7.734	1,700
2023-03-29	9.410	9.660	9.410	9.660	7.557	21,360
2023-03-28	9.590	9.590	9.380	9.380	7.338	1,172
2023-03-27	9.599	9.599	9.330	9.430	7.377	11,159
2023-03-24	9.544	9.680	9.307	9.680	7.573	65,711
2023-03-23	10.620	10.620	10.322	10.482	7.574	5,310
2023-03-22	10.892	10.892	10.620	10.620	7.674	1,954
2023-03-21	10.656	10.840	10.656	10.712	7.740	6,600
2023-03-20	9.980	10.446	9.750	10.446	7.548	14,080
2023-03-17	10.554	10.570	9.999	10.172	7.350	5,578
2023-03-16	10.476	10.564	10.220	10.500	7.587	4,941
2023-03-15	11.076	11.076	10.296	10.296	7.440	6,608
2023-03-14	10.810	11.190	10.784	11.190	8.086	5,462
2023-03-13	11.260	11.260	10.692	10.724	7.749	3,890
2023-03-10	11.390	11.452	11.164	11.406	8.242	12,059
2023-03-09	11.880	11.880	11.798	11.798	8.525	500
2023-03-08	11.802	11.910	11.802	11.910	8.606	510
2023-03-07	11.940	11.940	11.784	11.784	8.515	6,325
2023-03-06	11.998	12.030	11.900	11.992	8.665	1,651
2023-03-03	11.858	11.950	11.802	11.898	8.597	595
2023-03-02	11.860	11.860	11.722	11.794	8.522	4,800
2023-03-01	11.986	12.034	11.890	11.890	8.592	2,147
2023-02-28	12.084	12.144	11.956	11.956	8.639	2,360
2023-02-27	12.102	12.500	12.060	12.104	8.746	4,500
2023-02-24	12.018	12.038	11.852	11.852	8.564	7,430
2023-02-23	11.800	11.902	11.800	11.898	8.597	2,807
2023-02-21	11.628	11.750	11.550	11.750	8.490	3,708
2023-02-20	11.600	11.600	11.552	11.586	8.372	900

← NewerPage 15 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.