Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	10.680	10.680	10.485	10.590	9.017	275
2024-11-21	10.595	10.655	10.595	10.645	9.064	387
2024-11-20	10.800	10.800	10.635	10.635	9.056	4,600
2024-11-19	10.705	10.735	10.590	10.735	9.141	734
2024-11-18	10.880	10.880	10.775	10.780	9.179	6,251
2024-11-15	10.675	10.775	10.650	10.775	9.175	1,315
2024-11-14	10.595	10.690	10.595	10.690	9.102	303
2024-11-12	10.600	10.705	10.600	10.705	9.115	5,000
2024-11-11	10.795	10.855	10.795	10.855	9.243	2,306
2024-11-08	10.815	10.835	10.810	10.835	9.226	5,321
2024-11-07	11.000	11.000	10.855	10.855	9.243	791
2024-11-06	10.925	10.925	10.800	10.885	9.268	447
2024-11-05	10.860	10.890	10.845	10.890	9.273	75
2024-11-04	11.025	11.135	10.980	10.980	9.349	1,202
2024-11-01	10.840	11.140	10.840	11.140	9.486	11,039
2024-10-31	10.770	10.800	10.720	10.780	9.179	2,650
2024-10-30	10.900	10.900	10.790	10.805	9.200	5,618
2024-10-29	10.950	11.000	10.920	11.000	9.366	8,835
2024-10-28	10.920	10.965	10.880	10.965	9.337	2,427
2024-10-25	10.830	10.870	10.830	10.860	9.247	340
2024-10-24	10.865	10.930	10.825	10.825	9.217	4,098
2024-10-23	11.040	11.040	10.895	10.895	9.277	9,480
2024-10-22	10.945	11.040	10.850	11.040	9.400	7,721
2024-10-21	11.060	11.110	10.960	10.995	9.362	14,326
2024-10-18	11.005	11.120	11.005	11.065	9.422	12,559
2024-10-17	10.885	11.100	10.845	11.100	9.452	21,640
2024-10-16	10.445	10.500	10.370	10.405	8.860	1,488
2024-10-15	10.400	10.410	10.360	10.405	8.860	857
2024-10-14	10.385	10.400	10.350	10.365	8.826	15,741
2024-10-11	10.360	10.415	10.350	10.380	8.838	2,580
2024-10-10	10.440	10.440	10.435	10.435	8.885	2,488
2024-10-09	10.355	10.520	10.350	10.520	8.958	2,912
2024-10-07	10.470	10.505	10.400	10.465	8.911	28,782
2024-10-03	10.300	10.425	10.300	10.425	8.877	1,370
2024-10-02	10.430	10.480	10.430	10.480	8.924	54
2024-10-01	10.590	10.595	10.325	10.590	9.017	4,516
2024-09-30	10.650	10.705	10.590	10.590	9.017	4,605
2024-09-27	10.625	10.675	10.625	10.645	9.064	945
2024-09-26	10.520	10.630	10.495	10.630	9.051	1,931
2024-09-25	10.670	10.670	10.420	10.420	8.873	4,397
2024-09-24	10.740	10.775	10.715	10.775	9.175	591
2024-09-23	10.770	10.770	10.600	10.740	9.145	7,888
2024-09-20	10.660	10.720	10.660	10.720	9.128	300
2024-09-19	10.600	10.680	10.600	10.680	9.094	1,810
2024-09-18	10.485	10.520	10.445	10.520	8.958	1,150
2024-09-17	10.545	10.635	10.515	10.635	9.056	520
2024-09-16	10.390	10.430	10.360	10.360	8.821	1,617
2024-09-13	10.450	10.465	10.415	10.415	8.868	1,200
2024-09-12	10.440	10.440	10.380	10.390	8.847	387
2024-09-11	10.405	10.420	10.255	10.255	8.732	1,960
2024-09-10	10.460	10.460	10.400	10.400	8.855	569
2024-09-09	10.505	10.605	10.505	10.605	9.030	380
2024-09-05	10.515	10.705	10.515	10.685	9.098	879
2024-09-04	10.500	10.515	10.500	10.515	8.953	707
2024-09-03	10.730	10.730	10.615	10.615	9.039	18,575
2024-09-02	10.740	10.780	10.685	10.685	9.098	2,084
2024-08-30	10.685	10.685	10.660	10.685	9.098	968
2024-08-29	10.690	10.690	10.605	10.630	9.051	442
2024-08-28	10.640	10.650	10.590	10.630	9.051	13,151
2024-08-27	10.635	10.660	10.635	10.660	9.077	17,978

← NewerPage 9 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.