Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	11.600	11.600	11.552	11.586	8.372	900
2023-02-17	11.534	11.534	11.534	11.534	8.334	200
2023-02-16	11.428	11.478	11.428	11.462	8.282	1,831
2023-02-15	11.256	11.480	11.256	11.480	8.295	5,764
2023-02-14	11.328	11.480	11.328	11.480	8.295	1,701
2023-02-13	11.210	11.290	11.210	11.290	8.158	588
2023-02-10	11.140	11.140	11.000	11.070	7.999	1,695
2023-02-09	11.200	11.206	11.154	11.154	8.060	126
2023-02-08	11.098	11.156	11.082	11.156	8.061	13,864
2023-02-07	10.980	11.130	10.980	11.130	8.042	5,902
2023-02-06	11.056	11.290	10.956	10.956	7.917	20,576
2023-02-03	11.000	11.060	10.934	11.022	7.964	1,429
2023-02-02	11.022	11.130	11.020	11.020	7.963	3,440
2023-02-01	10.812	10.900	10.800	10.860	7.847	10,600
2023-01-31	10.776	10.784	10.776	10.784	7.792	1
2023-01-30	10.826	10.826	10.818	10.818	7.817	100
2023-01-27	10.890	10.890	10.736	10.736	7.758	2,780
2023-01-26	10.712	10.740	10.712	10.740	7.761	500
2023-01-25	10.826	10.826	10.708	10.708	7.737	1,803
2023-01-23	10.700	10.730	10.510	10.622	7.675	1,083
2023-01-20	10.652	10.698	10.480	10.480	7.573	640
2023-01-19	10.550	10.550	10.458	10.458	7.557	22
2023-01-18	10.698	10.698	10.498	10.498	7.586	1,000
2023-01-13	10.638	10.646	10.570	10.570	7.638	1,282
2023-01-12	10.750	10.768	10.636	10.768	7.781	1,507
2023-01-11	10.748	10.750	10.692	10.692	7.726	1,128
2023-01-10	10.700	10.710	10.700	10.710	7.739	400
2023-01-09	10.710	10.800	10.626	10.800	7.804	3,380
2023-01-06	10.508	10.652	10.508	10.590	7.652	1,460
2023-01-05	10.578	10.578	10.246	10.246	7.404	518
2023-01-04	10.310	10.596	10.304	10.596	7.656	5,740
2023-01-03	10.248	10.410	10.248	10.300	7.443	2,300
2023-01-02	10.150	10.150	10.150	10.150	7.334	382
2022-12-30	10.064	10.130	10.064	10.130	7.320	2,000
2022-12-28	10.128	10.246	10.128	10.246	7.404	4
2022-12-23	10.140	10.246	10.140	10.246	7.404	100
2022-12-21	10.006	10.246	10.006	10.246	7.404	97
2022-12-20	9.860	9.860	9.625	9.625	6.955	641
2022-12-19	9.837	9.837	9.625	9.625	6.955	500
2022-12-14	9.888	10.500	9.885	10.500	7.587	10,589
2022-12-13	9.900	10.116	9.900	10.116	7.310	1,500
2022-12-12	9.970	9.970	9.825	9.825	7.099	1,250
2022-12-08	9.840	9.875	9.840	9.875	7.136	1,000
2022-12-07	9.940	10.022	9.940	10.022	7.242	386
2022-12-06	10.126	10.142	9.940	9.940	7.182	6,511
2022-12-05	10.144	10.146	10.144	10.146	7.331	3,000
2022-12-02	10.050	10.156	10.050	10.156	7.339	2,000
2022-11-30	10.138	10.326	10.084	10.326	7.461	11,152
2022-11-28	10.060	10.326	10.060	10.326	7.461	400
2022-11-25	10.120	10.380	10.110	10.380	7.500	1,200
2022-11-24	10.112	10.126	10.010	10.010	7.233	403
2022-11-23	9.996	10.090	9.996	10.050	7.262	3,834
2022-11-22	9.744	10.000	9.744	10.000	7.226	22
2022-11-21	9.950	10.000	9.841	10.000	7.226	3,350
2022-11-18	9.860	9.904	9.860	9.904	7.156	550
2022-11-16	9.800	9.973	9.800	9.943	7.185	2,602
2022-11-15	9.783	9.850	9.783	9.850	7.117	700
2022-11-14	9.833	9.833	9.833	9.833	7.105	1,000
2022-11-11	9.853	9.853	9.850	9.850	7.117	602
2022-11-07	9.844	9.844	9.730	9.742	7.039	543

← NewerPage 16 of 18 · 1,077 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.