Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	14.420	14.420	14.180	14.315	13.147	32,698
2025-11-04	14.765	14.765	14.590	14.715	13.515	8,993
2025-11-03	14.900	15.055	14.865	14.875	13.662	7,931
2025-10-31	15.000	15.050	14.825	14.855	13.643	2,968
2025-10-30	14.880	14.960	14.810	14.960	13.740	4,036
2025-10-29	14.770	14.835	14.705	14.830	13.620	7,551
2025-10-28	14.675	14.720	14.655	14.720	13.519	2,624
2025-10-27	14.545	14.700	14.545	14.700	13.501	7,107
2025-10-24	14.480	14.735	14.475	14.735	13.533	6,480
2025-10-23	14.640	14.690	14.640	14.660	13.464	25,318
2025-10-22	14.635	14.705	14.600	14.705	13.506	245
2025-10-21	14.665	14.735	14.630	14.660	13.464	4,382
2025-10-20	14.485	15.100	14.480	15.100	13.868	7,041
2025-10-17	14.275	14.450	14.275	14.415	13.239	5,845
2025-10-16	14.530	14.665	14.475	14.600	13.409	4,551
2025-10-15	14.140	14.210	14.110	14.160	13.005	2,322
2025-10-14	13.990	14.280	13.930	14.280	13.115	1,770
2025-10-13	13.960	14.050	13.900	14.040	12.895	1,051
2025-10-10	14.085	14.110	13.990	14.020	12.877	13,605
2025-10-09	13.850	13.910	13.850	13.860	12.730	6,202
2025-10-08	13.925	13.945	13.830	13.880	12.748	2,372
2025-10-07	13.945	13.945	13.875	13.910	12.775	1,444
2025-10-06	13.910	13.980	13.910	13.950	12.812	4,994
2025-10-03	13.980	14.025	13.925	13.940	12.803	885
2025-10-02	14.040	14.080	13.865	13.900	12.766	2,836
2025-10-01	13.915	14.195	13.840	14.195	13.037	5,934
2025-09-30	14.245	14.285	13.920	13.940	12.803	17,591
2025-09-29	14.205	14.280	14.205	14.260	13.097	1,874
2025-09-26	14.030	14.205	14.030	14.205	13.046	5,739
2025-09-25	13.890	13.890	13.855	13.855	12.725	1,845
2025-09-24	13.980	14.100	13.950	13.950	12.812	10,756
2025-09-23	13.730	14.000	13.730	13.915	12.780	7,981
2025-09-22	13.840	13.840	13.730	13.730	12.610	1,522
2025-09-19	13.680	13.925	13.680	13.890	12.757	987
2025-09-18	13.850	13.850	13.660	13.670	12.555	2,823
2025-09-17	13.730	13.730	13.675	13.725	12.606	1,552
2025-09-16	13.810	13.900	13.695	13.745	12.624	1,387
2025-09-15	13.770	13.880	13.760	13.855	12.725	12,762
2025-09-12	13.650	13.700	13.650	13.700	12.583	551
2025-09-11	13.630	13.635	13.630	13.635	12.523	2,220
2025-09-10	13.575	13.690	13.555	13.675	12.560	8,418
2025-09-09	13.535	13.535	13.500	13.530	12.426	870
2025-09-08	13.375	13.535	13.375	13.490	12.390	6,242
2025-09-05	13.465	13.480	13.310	13.345	12.257	3,918
2025-09-04	13.230	13.420	13.230	13.355	12.266	12,442
2025-09-03	13.280	13.280	13.150	13.200	12.123	2,638
2025-09-02	13.445	13.445	13.250	13.290	12.206	4,260
2025-09-01	13.220	13.395	13.200	13.395	12.303	4,085
2025-08-29	13.060	13.080	12.955	13.080	12.013	11,383
2025-08-28	13.245	13.250	13.105	13.140	12.068	4,463
2025-08-27	13.340	13.340	13.130	13.200	12.123	4,749
2025-08-26	13.245	13.325	13.160	13.320	12.234	4,153
2025-08-25	13.425	13.450	13.380	13.400	12.307	2,371
2025-08-22	13.350	13.515	13.350	13.500	12.399	11,518
2025-08-21	13.315	13.375	13.290	13.370	12.280	9,765
2025-08-20	13.500	13.560	13.480	13.540	12.436	8,982
2025-08-19	13.585	13.640	13.570	13.575	12.468	2,264
2025-08-18	13.660	13.680	13.510	13.540	12.436	15,787
2025-08-15	13.790	13.800	13.660	13.800	12.674	9,249
2025-08-14	13.400	13.720	13.400	13.670	12.555	7,126

← NewerPage 5 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.