Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	9.298	9.484	9.298	9.484	6.853	695
2022-03-24	10.000	10.076	10.000	10.076	6.782	500
2022-03-22	10.314	10.390	10.076	10.076	6.782	6,861
2022-03-21	10.232	10.232	10.230	10.230	6.886	860
2022-03-18	10.172	10.172	10.172	10.172	6.847	500
2022-03-16	10.148	10.148	10.148	10.148	6.831	552
2022-03-11	9.153	9.480	9.153	9.480	6.381	6
2022-03-10	9.120	9.209	9.120	9.209	6.199	11,097
2022-03-09	8.620	9.000	8.620	9.000	6.058	3,000
2022-03-08	8.725	8.725	8.400	8.400	5.654	1,006
2022-03-07	8.517	8.600	8.008	8.008	5.390	1,030
2022-03-03	9.406	9.472	9.406	9.472	6.376	2,000
2022-03-02	9.414	9.490	9.414	9.465	6.371	4,930
2022-03-01	9.940	9.940	9.940	9.940	6.691	400
2022-02-28	9.836	9.861	9.782	9.861	6.637	2,870
2022-02-25	9.930	10.124	9.930	10.124	6.814	668
2022-02-24	9.683	9.827	9.602	9.794	6.592	35,081
2022-02-21	10.292	10.292	10.150	10.150	6.832	1,050
2022-02-18	10.350	10.550	10.344	10.550	7.101	1,030
2022-02-16	10.268	10.476	10.268	10.476	7.051	200
2022-02-15	10.450	10.646	10.390	10.646	7.166	3,900
2022-02-14	10.206	10.206	10.206	10.206	6.870	950
2022-02-11	10.598	10.598	10.446	10.446	7.031	50
2022-02-10	10.650	10.650	10.446	10.446	7.031	950
2022-02-09	10.730	10.852	10.730	10.852	7.304	4,900
2022-02-08	10.740	10.740	10.740	10.740	7.229	500
2022-02-07	10.540	10.540	10.446	10.446	7.031	350
2022-01-31	10.570	10.616	10.570	10.616	7.146	15,255
2022-01-28	10.460	10.500	10.322	10.500	7.068	12,140
2022-01-27	10.360	10.636	10.360	10.544	7.097	4,570
2022-01-25	9.910	10.172	9.910	10.172	6.847	2,400
2022-01-24	10.076	10.142	9.717	9.882	6.652	4,533
2022-01-21	10.392	10.392	10.232	10.232	6.887	4,845
2022-01-20	10.560	10.560	10.450	10.450	7.034	3,480
2022-01-19	10.710	10.710	10.710	10.710	7.209	980
2022-01-17	11.126	11.234	11.126	11.152	7.506	1,049
2022-01-14	11.216	11.216	11.216	11.216	7.550	80
2022-01-10	11.000	11.000	11.000	11.000	7.404	1,000
2022-01-07	10.940	10.940	10.940	10.940	7.364	1,900
2022-01-06	11.008	11.074	10.978	11.048	7.436	5,314
2022-01-05	11.120	11.120	11.114	11.114	7.481	440
2022-01-04	11.120	11.120	11.052	11.052	7.439	5,451
2022-01-03	10.846	10.882	10.846	10.882	7.325	700
2021-12-30	10.858	10.878	10.828	10.828	7.288	991
2021-12-29	10.800	10.800	10.756	10.756	7.240	3,000
2021-12-23	10.470	10.600	10.470	10.600	7.135	510
2021-12-22	10.308	10.308	10.308	10.308	6.938	2
2021-12-21	10.266	10.266	10.266	10.266	6.910	10
2021-12-17	10.338	10.338	10.170	10.170	6.845	3,500
2021-12-16	10.480	10.480	10.480	10.480	7.054	960
2021-12-15	10.378	10.378	10.378	10.378	6.985	65
2021-12-14	10.310	10.394	10.310	10.394	6.996	500
2021-12-10	10.438	10.476	10.438	10.476	7.051	980
2021-12-09	10.530	10.530	10.530	10.530	7.088	250
2021-11-29	10.420	10.534	10.420	10.534	7.090	282
2021-11-25	10.758	10.892	10.758	10.892	7.331	250
2021-11-22	10.770	10.770	10.770	10.770	7.249	1,300

← NewerPage 18 of 18 · 1,077 trading days

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.