Nordea Bank Abp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 17.080 | 17.265 | 17.075 | 17.265 | 16.933 | 816 |
| 2026-07-23 | 17.400 | 17.400 | 16.940 | 17.065 | 16.737 | 3,673 |
| 2026-07-22 | 17.255 | 17.460 | 17.255 | 17.460 | 17.125 | 2,366 |
| 2026-07-21 | 17.130 | 17.300 | 17.100 | 17.240 | 16.909 | 8,253 |
| 2026-07-20 | 17.030 | 17.050 | 16.960 | 17.015 | 16.688 | 1,722 |
| 2026-07-17 | 16.820 | 16.995 | 16.820 | 16.995 | 16.669 | 3,236 |
| 2026-07-16 | 16.840 | 16.985 | 16.840 | 16.985 | 16.659 | 3,469 |
| 2026-07-15 | 16.900 | 17.195 | 16.860 | 17.195 | 16.865 | 2,400 |
| 2026-07-14 | 16.660 | 16.935 | 16.605 | 16.935 | 16.610 | 4,774 |
| 2026-07-13 | 16.790 | 16.810 | 16.750 | 16.790 | 16.468 | 8,302 |
| 2026-07-10 | 16.890 | 16.890 | 16.760 | 16.820 | 16.497 | 5,658 |
| 2026-07-09 | 16.845 | 16.850 | 16.765 | 16.845 | 16.521 | 406 |
| 2026-07-08 | 16.915 | 16.915 | 16.680 | 16.680 | 16.360 | 7,325 |
| 2026-07-07 | 17.070 | 17.160 | 17.070 | 17.115 | 16.786 | 2,199 |
| 2026-07-06 | 17.000 | 17.020 | 16.920 | 16.975 | 16.649 | 3,598 |
| 2026-07-03 | 16.910 | 16.965 | 16.820 | 16.960 | 16.634 | 3,317 |
| 2026-07-02 | 16.500 | 16.830 | 16.500 | 16.750 | 16.428 | 5,494 |
| 2026-07-01 | 16.470 | 16.470 | 16.365 | 16.450 | 16.134 | 3,745 |
| 2026-06-30 | 16.380 | 16.555 | 16.380 | 16.540 | 16.222 | 5,619 |
| 2026-06-29 | 16.240 | 16.365 | 16.240 | 16.365 | 16.051 | 2,109 |
| 2026-06-26 | 16.210 | 16.275 | 16.175 | 16.275 | 15.962 | 1,968 |
| 2026-06-25 | 16.210 | 16.235 | 16.190 | 16.235 | 15.923 | 1,161 |
| 2026-06-24 | 16.330 | 16.330 | 16.205 | 16.220 | 15.908 | 1,152 |
| 2026-06-23 | 16.595 | 16.600 | 16.485 | 16.510 | 16.193 | 5,249 |
| 2026-06-22 | 16.685 | 16.800 | 16.590 | 16.800 | 16.477 | 12,280 |
| 2026-06-19 | 16.395 | 16.780 | 16.395 | 16.780 | 16.458 | 38,269 |
| 2026-06-18 | 16.700 | 16.700 | 16.375 | 16.490 | 16.173 | 5,740 |
| 2026-06-17 | 16.460 | 16.825 | 16.450 | 16.615 | 16.296 | 6,161 |
| 2026-06-16 | 16.545 | 16.545 | 16.450 | 16.470 | 16.154 | 4,551 |
| 2026-06-15 | 16.560 | 16.560 | 16.400 | 16.495 | 16.178 | 5,555 |
| 2026-06-12 | 16.125 | 16.390 | 16.125 | 16.390 | 16.075 | 6,824 |
| 2026-06-11 | 15.855 | 15.885 | 15.840 | 15.860 | 15.555 | 332 |
| 2026-06-10 | 15.935 | 16.025 | 15.760 | 16.025 | 15.717 | 14,198 |
| 2026-06-09 | 16.080 | 16.080 | 15.955 | 15.955 | 15.649 | 1,083 |
| 2026-06-08 | 15.960 | 16.120 | 15.960 | 16.060 | 15.752 | 3,790 |
| 2026-06-05 | 16.250 | 16.285 | 16.130 | 16.130 | 15.820 | 2,585 |
| 2026-06-04 | 16.115 | 16.230 | 16.110 | 16.190 | 15.879 | 3,890 |
| 2026-06-03 | 16.080 | 16.190 | 16.000 | 16.135 | 15.825 | 30,435 |
| 2026-06-02 | 16.300 | 16.380 | 16.200 | 16.225 | 15.913 | 3,202 |
| 2026-06-01 | 16.500 | 16.500 | 16.205 | 16.255 | 15.943 | 3,542 |
| 2026-05-29 | 16.500 | 16.570 | 16.435 | 16.435 | 16.119 | 1,432 |
| 2026-05-28 | 16.460 | 16.475 | 16.390 | 16.440 | 16.124 | 3,217 |
| 2026-05-27 | 16.575 | 16.605 | 16.540 | 16.540 | 16.222 | 6,371 |
| 2026-05-26 | 16.725 | 16.725 | 16.560 | 16.560 | 16.242 | 3,764 |
| 2026-05-25 | 16.575 | 16.800 | 16.570 | 16.800 | 16.477 | 4,518 |
| 2026-05-22 | 16.280 | 16.390 | 16.265 | 16.360 | 16.046 | 3,956 |
| 2026-05-21 | 16.250 | 16.250 | 16.200 | 16.220 | 15.908 | 26,229 |
| 2026-05-20 | 15.770 | 16.245 | 15.765 | 16.195 | 15.884 | 4,243 |
| 2026-05-19 | 15.830 | 15.995 | 15.800 | 15.995 | 15.688 | 8,722 |
| 2026-05-18 | 15.435 | 15.750 | 15.435 | 15.580 | 15.281 | 1,889 |
| 2026-05-15 | 15.525 | 15.525 | 15.375 | 15.430 | 15.134 | 23,825 |
| 2026-05-14 | 15.540 | 15.600 | 15.450 | 15.600 | 15.300 | 593 |
| 2026-05-13 | 15.605 | 15.605 | 15.265 | 15.375 | 15.080 | 22,051 |
| 2026-05-12 | 15.415 | 15.515 | 15.415 | 15.450 | 15.153 | 5,854 |
| 2026-05-11 | 15.520 | 15.670 | 15.520 | 15.630 | 15.330 | 4,246 |
| 2026-05-08 | 15.860 | 15.860 | 15.490 | 15.555 | 15.256 | 2,013 |
| 2026-05-07 | 15.940 | 15.940 | 15.690 | 15.690 | 15.389 | 5,316 |
| 2026-05-06 | 15.935 | 16.140 | 15.880 | 15.880 | 15.575 | 24,732 |
| 2026-05-05 | 15.590 | 15.770 | 15.590 | 15.740 | 15.438 | 3,712 |
| 2026-05-04 | 16.010 | 16.010 | 15.640 | 15.640 | 15.340 | 4,955 |
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.