Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	13.250	13.405	13.245	13.345	12.257	23,518
2025-08-12	13.215	13.260	13.145	13.260	12.179	2,881
2025-08-11	13.230	13.230	13.135	13.135	12.064	3,069
2025-08-08	13.040	13.125	13.040	13.125	12.055	5,058
2025-08-07	12.920	13.025	12.900	13.025	11.963	12,753
2025-08-06	12.840	12.900	12.840	12.880	11.830	10,021
2025-08-05	12.870	12.915	12.790	12.790	11.747	7,662
2025-08-04	12.675	12.870	12.675	12.830	11.784	5,498
2025-08-01	12.660	12.730	12.580	12.640	11.609	2,613
2025-07-31	12.875	12.875	12.805	12.825	11.779	1,568
2025-07-30	12.825	12.890	12.810	12.870	11.820	6,612
2025-07-29	12.650	12.800	12.650	12.745	11.706	3,121
2025-07-28	12.750	12.750	12.580	12.580	11.554	5,206
2025-07-25	12.645	12.690	12.600	12.635	11.604	968
2025-07-24	12.635	12.705	12.600	12.600	11.572	5,562
2025-07-23	12.320	12.470	12.315	12.400	11.389	7,925
2025-07-22	12.250	12.255	12.150	12.195	11.200	6,863
2025-07-21	12.195	12.265	12.185	12.260	11.260	37,893
2025-07-18	12.220	12.260	12.105	12.170	11.177	33,545
2025-07-17	12.220	12.230	11.980	12.210	11.214	73,537
2025-07-16	12.485	12.590	12.485	12.485	11.467	6,835
2025-07-15	12.655	12.655	12.500	12.500	11.481	5,919
2025-07-14	12.515	12.640	12.485	12.640	11.609	10,549
2025-07-11	12.850	12.850	12.645	12.665	11.632	18,432
2025-07-10	12.955	13.000	12.925	12.955	11.898	3,180
2025-07-09	12.730	12.920	12.730	12.870	11.820	12,039
2025-07-08	12.665	12.685	12.625	12.650	11.618	10,911
2025-07-07	12.570	12.670	12.540	12.660	11.627	8,942
2025-07-04	12.610	12.630	12.520	12.550	11.526	2,599
2025-07-03	12.605	12.695	12.605	12.690	11.655	2,412
2025-07-02	12.530	12.545	12.515	12.515	11.494	9,657
2025-07-01	12.610	12.610	12.375	12.445	11.430	3,222
2025-06-30	12.755	12.755	12.580	12.590	11.563	4,406
2025-06-27	12.505	12.805	12.505	12.720	11.683	3,375
2025-06-26	12.430	12.430	12.430	12.430	11.416	400
2025-06-25	12.505	12.505	12.450	12.450	11.435	8,428
2025-06-24	12.450	12.480	12.450	12.480	11.462	1
2025-06-23	12.180	12.290	12.085	12.145	11.154	7,215
2025-06-20	12.385	12.415	12.300	12.310	11.306	8,380
2025-06-19	12.390	12.390	12.300	12.315	11.311	2,029
2025-06-18	12.470	12.500	12.360	12.500	11.481	3,417
2025-06-17	12.515	12.530	12.430	12.530	11.508	6,960
2025-06-16	12.450	12.600	12.450	12.600	11.572	3,627
2025-06-13	12.460	12.550	12.395	12.550	11.526	2,841
2025-06-12	12.465	12.575	12.405	12.575	11.549	532
2025-06-11	12.630	12.670	12.560	12.560	11.536	636
2025-06-10	12.705	12.705	12.590	12.595	11.568	3,528
2025-06-09	12.705	12.720	12.690	12.720	11.683	293
2025-06-06	12.715	12.715	12.610	12.700	11.664	919
2025-06-05	12.735	12.735	12.615	12.725	11.687	5,944
2025-06-04	12.800	12.830	12.725	12.760	11.719	11,679
2025-06-03	12.820	12.820	12.650	12.710	11.673	3,298
2025-06-02	12.740	12.810	12.715	12.800	11.756	1,033
2025-05-30	12.705	12.765	12.685	12.765	11.724	24,483
2025-05-29	12.795	12.860	12.765	12.825	11.779	341
2025-05-28	12.600	12.680	12.600	12.680	11.646	1
2025-05-27	12.820	12.820	12.600	12.600	11.572	4,126
2025-05-26	12.800	12.800	12.600	12.600	11.572	1,490
2025-05-23	12.800	12.835	12.400	12.695	11.660	30,220
2025-05-22	12.790	12.905	12.665	12.905	11.852	13,558

← NewerPage 6 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.