Nordea Bank Abp historical data

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

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

← NewerPage 2 of 18 · 1,075 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.