Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	17.045	17.080	16.835	16.845	15.471	1,692
2026-02-03	16.845	16.935	16.845	16.900	15.522	5,412
2026-02-02	16.305	16.735	16.305	16.730	15.365	8,902
2026-01-30	16.425	16.530	16.295	16.310	14.980	1,784
2026-01-29	16.605	16.685	16.105	16.105	14.791	23,811
2026-01-28	16.955	16.985	16.540	16.635	15.278	29,912
2026-01-27	16.890	17.010	16.855	16.985	15.600	8,147
2026-01-26	16.765	16.855	16.745	16.785	15.416	4,754
2026-01-23	16.870	16.870	16.630	16.670	15.310	4,403
2026-01-22	16.885	16.985	16.785	16.940	15.558	11,385
2026-01-21	16.315	16.585	16.225	16.520	15.173	23,095
2026-01-20	16.425	16.590	16.275	16.590	15.237	10,674
2026-01-19	16.465	16.725	16.420	16.725	15.361	7,237
2026-01-16	16.855	17.180	16.715	17.180	15.779	5,019
2026-01-15	16.700	16.910	16.700	16.910	15.531	3,724
2026-01-14	16.585	16.720	16.550	16.705	15.343	9,178
2026-01-13	16.455	16.705	16.455	16.485	15.140	5,707
2026-01-12	16.235	16.375	16.115	16.375	15.039	33,958
2026-01-09	16.325	16.350	16.075	16.335	15.003	42,483
2026-01-08	16.140	16.340	16.100	16.310	14.980	9,655
2026-01-07	16.360	16.450	16.210	16.210	14.888	21,633
2026-01-06	16.420	16.420	16.050	16.305	14.975	141,408
2026-01-05	16.365	16.470	16.315	16.455	15.113	13,164
2026-01-02	16.100	16.395	16.100	16.330	14.998	2,540
2025-12-30	16.000	16.080	15.985	16.070	14.759	2,087
2025-12-29	16.035	16.070	15.890	15.900	14.603	7,733
2025-12-23	15.870	15.995	15.855	15.995	14.690	6,238
2025-12-22	15.810	15.880	15.780	15.845	14.553	1,979
2025-12-19	15.840	15.860	15.770	15.830	14.539	8,940
2025-12-18	15.600	15.670	15.555	15.625	14.351	3,451
2025-12-17	15.530	15.595	15.475	15.475	14.213	1,514
2025-12-16	15.510	15.510	15.440	15.440	14.181	3,331
2025-12-15	15.550	15.550	15.420	15.420	14.162	5,290
2025-12-12	15.775	15.800	15.250	15.440	14.181	5,159
2025-12-11	15.530	15.745	15.530	15.745	14.461	2,288
2025-12-10	15.485	15.570	15.475	15.560	14.291	2,188
2025-12-09	15.580	15.580	15.445	15.500	14.236	2,853
2025-12-08	15.375	15.425	15.320	15.405	14.149	3,746
2025-12-05	15.480	15.510	15.400	15.430	14.172	5,471
2025-12-04	15.250	15.380	15.250	15.380	14.126	3,768
2025-12-03	15.480	15.630	15.480	15.575	14.305	3,050
2025-12-02	15.370	15.515	15.365	15.515	14.250	1,356
2025-12-01	15.280	15.365	15.240	15.320	14.070	5,444
2025-11-28	15.240	15.300	15.240	15.285	14.038	3,550
2025-11-27	15.235	15.300	15.195	15.260	14.015	6,498
2025-11-26	15.095	15.270	15.095	15.235	13.992	2,161
2025-11-25	14.890	15.080	14.880	15.060	13.832	4,371
2025-11-24	14.790	14.920	14.790	14.870	13.657	234
2025-11-21	14.475	14.670	14.475	14.610	13.418	3,615
2025-11-20	14.575	14.700	14.575	14.685	13.487	5,659
2025-11-19	14.310	14.440	14.310	14.400	13.226	848
2025-11-18	14.485	14.535	14.390	14.410	13.235	3,595
2025-11-17	14.905	14.905	14.665	14.705	13.506	1,455
2025-11-14	15.000	15.020	14.735	14.855	13.643	5,311
2025-11-13	15.150	15.255	15.145	15.145	13.910	8,211
2025-11-12	15.050	15.165	15.050	15.120	13.887	3,313
2025-11-11	14.675	14.915	14.675	14.905	13.689	3,286
2025-11-10	14.575	14.630	14.530	14.585	13.395	1,868
2025-11-07	14.555	14.555	14.385	14.415	13.239	22,260
2025-11-06	14.500	14.510	14.455	14.485	13.304	26,055

← NewerPage 4 of 18 · 1,076 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.