Nordea Bank Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	78.920	79.000	77.680	77.860	66.324	634,146
2024-08-19	78.000	79.080	78.000	78.920	67.227	691,633
2024-08-16	78.040	78.060	77.320	77.840	66.307	513,215
2024-08-15	77.800	78.260	77.120	78.040	66.477	875,793
2024-08-14	78.020	78.320	77.560	77.560	66.068	225,003
2024-08-13	78.080	78.400	77.340	77.660	66.153	905,159
2024-08-12	78.140	78.460	77.580	77.900	66.358	913,394
2024-08-09	77.780	78.260	77.480	77.760	66.238	343,305
2024-08-08	76.420	77.500	75.780	77.400	65.932	493,431
2024-08-07	75.960	76.980	75.540	76.800	65.421	568,959
2024-08-06	76.500	76.940	74.260	74.900	63.802	781,154
2024-08-05	75.580	75.820	73.000	75.380	64.211	1,284,869
2024-08-02	78.340	78.340	76.500	76.600	65.250	1,834,677
2024-08-01	80.480	80.660	79.340	79.380	67.618	635,103
2024-07-31	80.960	81.200	80.580	80.720	68.760	424,521
2024-07-30	79.740	80.860	79.720	80.700	68.743	446,669
2024-07-29	79.940	80.660	79.440	79.740	67.925	464,587
2024-07-26	79.180	79.620	79.060	79.540	67.755	279,388
2024-07-25	78.680	79.060	77.980	79.060	67.346	494,099
2024-07-24	79.400	79.480	78.740	79.040	67.329	717,969
2024-07-23	80.500	80.500	79.500	79.560	67.772	689,941
2024-07-22	79.000	81.040	79.000	80.640	68.692	1,044,922
2024-07-19	78.880	79.140	78.340	78.600	66.954	490,231
2024-07-18	78.920	79.360	78.500	79.240	67.499	538,853
2024-07-17	78.460	78.960	78.000	78.600	66.954	540,089
2024-07-16	78.860	79.100	78.240	78.460	66.835	530,713
2024-07-15	81.100	81.100	77.540	78.640	66.988	2,671,003
2024-07-12	81.320	81.980	81.000	81.880	69.748	508,077
2024-07-11	80.920	81.660	80.700	81.440	69.373	366,844
2024-07-10	80.040	80.760	79.800	80.460	68.538	547,471
2024-07-09	82.000	82.000	79.940	80.040	68.181	882,166
2024-07-08	82.760	83.060	82.020	82.040	69.884	523,613
2024-07-05	84.720	84.740	82.920	83.000	70.702	1,948,475
2024-07-04	84.340	85.400	84.340	84.740	72.184	593,496
2024-07-03	84.200	84.520	83.760	84.220	71.741	314,498
2024-07-02	84.700	84.860	83.440	83.680	71.281	369,863
2024-07-01	84.000	84.920	83.980	84.760	72.201	782,204
2024-06-28	82.780	83.580	82.780	83.060	70.753	308,492
2024-06-27	83.000	83.220	82.320	82.520	70.293	582,520
2024-06-26	83.780	84.300	82.800	83.000	70.702	482,201
2024-06-25	84.980	85.000	83.660	83.660	71.264	279,526
2024-06-24	83.900	85.100	83.900	85.080	72.474	790,528
2024-06-21	84.700	84.700	83.220	83.480	71.111	877,409
2024-06-20	84.400	84.780	84.080	84.740	72.184	291,114
2024-06-19	85.220	85.280	84.440	84.640	72.099	382,068
2024-06-18	85.000	85.580	84.460	84.960	72.372	286,058
2024-06-17	84.580	85.580	83.900	84.680	72.133	805,323
2024-06-14	85.360	85.680	83.840	84.120	71.656	700,203
2024-06-13	87.360	87.360	85.300	85.300	72.661	830,646
2024-06-12	84.780	87.900	84.740	87.800	74.791	1,379,030
2024-06-11	84.060	84.840	83.880	84.600	72.065	860,802
2024-06-10	84.440	84.440	82.880	83.600	71.213	697,191
2024-06-07	84.700	85.240	84.060	84.240	71.758	383,280
2024-06-06	83.320	84.860	83.320	84.700	72.150	500,492
2024-06-04	84.700	84.700	83.000	83.320	70.975	484,532
2024-06-03	84.500	85.400	84.340	84.720	72.167	659,426
2024-05-31	83.900	84.440	83.700	84.120	71.656	785,555
2024-05-30	83.020	83.960	82.740	83.760	71.349	321,585
2024-05-29	84.740	84.840	82.840	83.220	70.889	457,725
2024-05-28	84.200	84.980	84.180	84.740	72.184	648,902

← NewerPage 10 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-05	2.5490 DKK
2026-03-25	7.1920 DKK
2025-03-21	7.0264 DKK
2024-03-22	6.8769 DKK
2023-03-24	5.9799 DKK
2022-03-25	5.1577 DKK
2021-10-04	5.3819 DKK
2021-02-19	0.5232 DKK
2019-03-29	5.1577 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.