Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	9.844	9.844	9.730	9.742	7.039	543
2022-11-04	9.750	9.757	9.750	9.757	7.050	548
2022-11-03	9.710	9.710	9.653	9.653	6.975	502
2022-11-02	9.622	9.622	9.605	9.620	6.951	2,802
2022-11-01	9.750	9.750	9.620	9.620	6.951	37
2022-10-31	9.677	9.920	9.655	9.920	7.168	6,426
2022-10-27	9.586	9.765	9.586	9.765	7.056	400
2022-10-25	9.590	9.721	9.590	9.721	7.024	780
2022-10-20	9.411	9.526	9.357	9.526	6.883	402
2022-10-19	9.433	9.476	9.340	9.410	6.800	1,365
2022-10-18	9.210	9.247	9.210	9.247	6.682	1,002
2022-10-17	9.110	9.110	9.109	9.109	6.582	193
2022-10-11	8.692	8.820	8.671	8.820	6.373	505
2022-10-04	8.912	8.991	8.912	8.991	6.497	6,055
2022-09-29	8.958	8.958	8.670	8.926	6.450	1,672
2022-09-28	8.924	8.995	8.828	8.995	6.500	2,102
2022-09-27	9.208	9.208	9.208	9.208	6.654	1,000
2022-09-26	9.115	9.126	9.115	9.126	6.594	1,122
2022-09-23	9.490	9.696	9.221	9.251	6.685	18,062
2022-09-21	9.267	9.446	9.267	9.446	6.826	2,000
2022-09-20	9.353	9.353	9.290	9.290	6.713	1,002
2022-09-16	9.539	9.539	9.456	9.456	6.833	2,050
2022-09-15	9.693	9.693	9.598	9.620	6.951	262
2022-09-08	9.333	9.620	9.333	9.620	6.951	1
2022-09-06	9.296	9.620	9.296	9.620	6.951	270
2022-09-05	9.151	9.151	9.151	9.151	6.612	1
2022-09-01	9.148	9.150	9.121	9.121	6.591	126
2022-08-31	9.288	9.362	9.125	9.125	6.594	50
2022-08-29	9.284	9.303	9.125	9.125	6.594	1,780
2022-08-26	9.569	9.775	9.569	9.775	7.063	35
2022-08-24	9.570	9.775	9.570	9.775	7.063	100
2022-08-22	9.500	9.775	9.423	9.775	7.063	652
2022-08-18	9.800	9.800	9.775	9.775	7.063	280
2022-08-17	9.940	9.940	9.511	9.775	7.063	90,332
2022-08-15	9.744	9.820	9.744	9.820	7.096	1,000
2022-08-03	9.655	9.656	9.637	9.637	6.964	575
2022-08-01	9.451	9.750	9.451	9.750	7.045	7,840
2022-07-28	9.456	9.500	9.456	9.476	6.847	250
2022-07-21	9.408	9.408	9.050	9.050	6.539	1,620
2022-07-20	9.316	9.318	9.050	9.050	6.539	5,000
2022-07-19	9.148	9.148	9.050	9.050	6.539	12
2022-07-18	8.770	9.093	8.770	9.093	6.570	41
2022-06-28	8.844	9.050	8.844	9.050	6.539	45
2022-06-24	8.740	9.050	8.740	9.050	6.539	7,286
2022-06-20	8.900	9.050	8.855	9.050	6.539	1,760
2022-06-13	9.040	9.050	9.040	9.050	6.539	232
2022-06-07	9.464	9.464	9.050	9.050	6.539	10
2022-06-06	9.449	9.449	9.449	9.449	6.828	50
2022-06-02	9.384	9.384	9.382	9.382	6.779	885
2022-05-31	9.771	9.771	9.500	9.525	6.883	2,420
2022-05-30	9.955	10.000	9.955	9.990	7.219	5,297
2022-05-25	9.456	9.770	9.456	9.770	7.060	752
2022-05-12	9.063	9.100	9.010	9.100	6.576	1,150
2022-05-05	9.656	9.656	9.633	9.633	6.961	4
2022-04-22	9.747	9.802	9.747	9.802	7.083	140
2022-04-21	9.900	9.900	9.900	9.900	7.154	300
2022-04-20	9.711	9.718	9.711	9.718	7.022	4,980
2022-04-13	9.500	9.789	9.500	9.789	7.073	104
2022-04-11	9.693	9.853	9.600	9.620	6.951	2,950
2022-04-06	9.612	9.620	9.612	9.620	6.951	200

← NewerPage 17 of 18 · 1,078 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.