Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	12.815	12.900	12.795	12.795	11.751	4,361
2025-05-20	12.955	13.010	12.950	12.970	11.912	3,551
2025-05-19	12.860	13.005	12.755	13.005	11.944	21,433
2025-05-16	12.780	12.870	12.755	12.870	11.820	4,409
2025-05-15	12.595	12.710	12.595	12.710	11.673	12,716
2025-05-14	12.550	12.565	12.530	12.565	11.540	4,047
2025-05-13	12.510	12.520	12.450	12.520	11.499	16,345
2025-05-12	12.580	12.625	12.535	12.585	11.559	13,604
2025-05-09	12.500	12.500	12.395	12.405	11.393	5,018
2025-05-08	12.370	12.480	12.345	12.385	11.375	4,476
2025-05-07	12.335	12.370	12.300	12.330	11.324	6,949
2025-05-06	12.410	12.410	12.240	12.375	11.366	533
2025-05-05	12.380	12.460	12.305	12.460	11.444	2,579
2025-05-02	12.285	12.380	12.285	12.370	11.361	6,135
2025-04-30	12.190	12.195	12.035	12.110	11.122	6,363
2025-04-29	12.020	12.060	11.950	12.060	11.076	1,496
2025-04-28	11.920	12.005	11.920	11.935	10.962	16,917
2025-04-25	11.765	11.860	11.685	11.860	10.893	6,271
2025-04-24	11.690	11.690	11.575	11.625	10.677	6,113
2025-04-23	11.690	11.700	11.530	11.615	10.668	13,133
2025-04-22	11.390	11.515	11.375	11.495	10.557	8,293
2025-04-17	11.355	11.410	11.295	11.325	10.401	33,582
2025-04-16	11.145	11.350	11.115	11.350	10.424	6,686
2025-04-15	10.980	11.185	10.980	11.185	10.273	5,273
2025-04-14	10.880	11.040	10.850	11.040	10.140	11,947
2025-04-11	10.560	10.680	10.490	10.635	9.768	28,735
2025-04-10	10.980	10.980	10.525	10.625	9.758	59,092
2025-04-09	10.140	10.240	10.010	10.150	9.322	29,736
2025-04-08	10.465	10.545	10.200	10.545	9.685	53,891
2025-04-07	10.020	10.350	9.800	10.280	9.442	277,013
2025-04-04	11.050	11.060	10.500	10.560	9.699	154,970
2025-04-03	11.595	11.650	11.400	11.465	10.530	45,713
2025-04-02	11.795	11.805	11.660	11.755	10.796	20,240
2025-04-01	11.865	11.965	11.720	11.965	10.989	9,642
2025-03-31	11.810	11.810	11.575	11.770	10.810	30,979
2025-03-28	12.000	12.085	11.865	12.085	11.099	19,269
2025-03-27	11.970	12.180	11.950	12.090	11.104	5,899
2025-03-26	12.305	12.305	12.155	12.155	11.164	1,035
2025-03-25	12.075	12.295	12.075	12.210	11.214	15,634
2025-03-24	12.065	12.065	11.910	12.010	11.030	74,081
2025-03-21	11.880	12.045	11.880	11.980	11.003	29,986
2025-03-20	13.000	13.220	12.655	12.895	10.980	11,079
2025-03-19	13.110	13.190	12.990	13.190	11.231	30,443
2025-03-18	13.045	13.165	13.030	13.165	11.210	14,636
2025-03-17	13.060	13.160	12.960	13.070	11.129	21,958
2025-03-14	12.840	13.115	12.840	13.115	11.167	15,970
2025-03-13	12.870	12.915	12.800	12.890	10.976	4,949
2025-03-12	13.095	13.095	12.720	12.720	10.831	19,248
2025-03-11	13.005	13.060	12.845	12.975	11.048	35,675
2025-03-10	13.230	13.315	13.030	13.080	11.137	35,792
2025-03-07	13.010	13.240	13.010	13.010	11.078	45,054
2025-03-06	13.020	13.065	12.910	13.055	11.116	6,225
2025-03-05	12.765	12.890	12.765	12.770	10.874	32,805
2025-03-04	12.700	12.700	12.245	12.245	10.426	12,590
2025-03-03	12.755	12.880	12.580	12.850	10.942	14,047
2025-02-28	12.635	12.735	12.565	12.735	10.844	12,029
2025-02-27	12.700	12.730	12.530	12.625	10.750	15,822
2025-02-26	12.690	12.880	12.675	12.805	10.903	14,638
2025-02-25	12.450	12.685	12.450	12.685	10.801	8,694
2025-02-24	12.440	12.440	12.315	12.400	10.558	7,988

← NewerPage 7 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.