Nordea Bank Abp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 83.880 | 84.140 | 83.500 | 84.100 | 71.639 | 322,960 |
| 2024-05-24 | 83.900 | 84.140 | 83.020 | 84.100 | 71.639 | 513,678 |
| 2024-05-23 | 83.740 | 84.200 | 83.680 | 83.900 | 71.469 | 318,371 |
| 2024-05-22 | 84.360 | 84.480 | 83.600 | 83.620 | 71.230 | 271,073 |
| 2024-05-21 | 85.140 | 85.140 | 84.260 | 84.360 | 71.861 | 328,946 |
| 2024-05-17 | 84.340 | 85.300 | 84.340 | 85.220 | 72.593 | 498,324 |
| 2024-05-16 | 84.200 | 84.740 | 83.860 | 84.360 | 71.861 | 531,762 |
| 2024-05-15 | 85.000 | 85.060 | 84.300 | 84.380 | 71.878 | 365,708 |
| 2024-05-14 | 85.020 | 85.560 | 84.360 | 84.620 | 72.082 | 699,978 |
| 2024-05-13 | 84.200 | 85.220 | 84.160 | 85.080 | 72.474 | 960,864 |
| 2024-05-08 | 83.860 | 84.100 | 82.580 | 82.900 | 70.617 | 538,242 |
| 2024-05-07 | 82.980 | 83.740 | 82.840 | 83.700 | 71.298 | 699,447 |
| 2024-05-06 | 81.640 | 82.900 | 81.540 | 82.620 | 70.378 | 498,241 |
| 2024-05-03 | 81.920 | 82.460 | 81.280 | 81.460 | 69.390 | 712,196 |
| 2024-05-02 | 81.960 | 82.460 | 81.740 | 81.920 | 69.782 | 492,754 |
| 2024-05-01 | 82.020 | 82.180 | 81.260 | 81.320 | 69.271 | 135,440 |
| 2024-04-30 | 81.440 | 82.240 | 81.100 | 82.020 | 69.867 | 455,139 |
| 2024-04-29 | 81.620 | 81.860 | 81.080 | 81.640 | 69.544 | 354,251 |
| 2024-04-26 | 81.680 | 81.780 | 81.120 | 81.160 | 69.135 | 658,245 |
| 2024-04-25 | 82.200 | 82.300 | 80.520 | 80.980 | 68.981 | 643,860 |
| 2024-04-24 | 83.900 | 84.000 | 81.900 | 81.900 | 69.765 | 639,403 |
| 2024-04-23 | 82.760 | 83.900 | 82.520 | 83.900 | 71.469 | 748,985 |
| 2024-04-22 | 81.600 | 82.660 | 81.240 | 82.500 | 70.276 | 647,877 |
| 2024-04-19 | 79.460 | 81.160 | 79.200 | 81.100 | 69.084 | 882,231 |
| 2024-04-18 | 80.000 | 80.800 | 78.100 | 79.900 | 68.061 | 2,363,141 |
| 2024-04-17 | 79.020 | 79.900 | 78.580 | 79.120 | 67.397 | 830,258 |
| 2024-04-16 | 79.300 | 79.300 | 77.580 | 77.980 | 66.426 | 944,261 |
| 2024-04-15 | 80.580 | 81.120 | 79.880 | 79.880 | 68.044 | 571,446 |
| 2024-04-12 | 80.260 | 81.240 | 80.200 | 80.240 | 68.351 | 624,269 |
| 2024-04-11 | 81.160 | 81.500 | 79.140 | 79.340 | 67.584 | 600,160 |
| 2024-04-10 | 82.240 | 82.640 | 80.480 | 81.220 | 69.186 | 1,128,376 |
| 2024-04-09 | 80.600 | 82.440 | 80.320 | 81.660 | 69.561 | 991,167 |
| 2024-04-08 | 80.000 | 80.840 | 79.800 | 80.420 | 68.504 | 383,993 |
| 2024-04-05 | 79.540 | 80.080 | 78.860 | 79.940 | 68.095 | 783,992 |
| 2024-04-04 | 80.360 | 80.480 | 79.540 | 80.100 | 68.232 | 665,576 |
| 2024-04-03 | 79.080 | 80.940 | 79.080 | 80.280 | 68.385 | 808,179 |
| 2024-04-02 | 77.840 | 79.280 | 77.820 | 78.840 | 67.158 | 669,413 |
| 2024-03-27 | 78.060 | 78.650 | 77.230 | 78.110 | 66.537 | 481,688 |
| 2024-03-26 | 77.110 | 78.030 | 76.800 | 77.850 | 66.315 | 544,317 |
| 2024-03-25 | 77.850 | 78.000 | 76.710 | 77.110 | 65.685 | 572,663 |
| 2024-03-22 | 77.120 | 78.470 | 76.980 | 77.850 | 66.315 | 1,170,506 |
| 2024-03-21 | 82.900 | 83.710 | 82.900 | 83.090 | 64.920 | 793,316 |
| 2024-03-20 | 82.900 | 82.900 | 82.260 | 82.720 | 64.631 | 524,829 |
| 2024-03-19 | 81.660 | 83.070 | 81.620 | 82.900 | 64.772 | 678,196 |
| 2024-03-18 | 82.380 | 82.700 | 81.460 | 81.640 | 63.788 | 1,116,326 |
| 2024-03-15 | 84.070 | 84.070 | 82.000 | 82.620 | 64.553 | 1,691,546 |
| 2024-03-14 | 85.350 | 85.420 | 84.160 | 84.260 | 65.835 | 649,126 |
| 2024-03-13 | 84.570 | 85.620 | 83.920 | 85.420 | 66.741 | 713,551 |
| 2024-03-12 | 84.040 | 84.740 | 83.720 | 84.680 | 66.163 | 366,230 |
| 2024-03-11 | 85.450 | 85.460 | 83.910 | 83.910 | 65.561 | 613,863 |
| 2024-03-08 | 85.320 | 85.960 | 85.320 | 85.660 | 66.928 | 533,302 |
| 2024-03-07 | 84.880 | 86.030 | 84.590 | 85.290 | 66.639 | 949,504 |
| 2024-03-06 | 84.650 | 85.540 | 84.580 | 85.150 | 66.530 | 776,055 |
| 2024-03-05 | 84.000 | 84.850 | 83.690 | 84.580 | 66.085 | 486,465 |
| 2024-03-04 | 84.500 | 84.660 | 84.010 | 84.210 | 65.796 | 709,919 |
| 2024-03-01 | 84.210 | 84.840 | 84.030 | 84.310 | 65.874 | 1,393,579 |
| 2024-02-29 | 84.760 | 84.820 | 83.750 | 83.750 | 65.436 | 572,181 |
| 2024-02-28 | 83.490 | 84.750 | 83.410 | 84.460 | 65.991 | 844,323 |
| 2024-02-27 | 83.280 | 83.700 | 82.940 | 83.580 | 65.303 | 315,648 |
| 2024-02-26 | 83.100 | 83.430 | 82.760 | 83.120 | 64.944 | 515,634 |
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.